{"symbol":"ENOV","url":"https://intraalpha.com/companies/ENOV","capturedAt":"2026-10-22T23:56:43.629Z","state":"ready","quote":{"symbol":"ENOV","last_price":21.59,"prev_close":20.81,"regular_close":21.59,"change":0.78,"change_pct":3.7482,"regular_change":0.78,"regular_change_pct":3.7482,"extended_change":0,"extended_change_pct":0,"bid":18.47,"ask":21.55,"bid_size":300,"ask_size":100,"volume":1295393,"vwap":21.426565,"open":20.99,"high":21.73,"low":20.79,"close":21.59,"trade_count":18767,"last_trade_at":"2026-10-22T23:00:00.001811469Z","last_quote_at":"2026-10-22T23:55:13.352466013Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:41.423486311-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ENOV","fetched_at":"2026-10-22T23:56:42.559443+00:00","name":"Enovis Corp","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Enovis Corporation is a global medical technology company. The company is headquartered in Wilmington, Delaware.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1200102000,"ebitda":379779000,"pe_ratio":null,"peg_ratio":1.899,"book_value":25.61,"dividend_per_share":null,"dividend_yield":null,"eps":-19.23,"revenue_ttm":2296603000,"gross_profit_ttm":1408182000,"profit_margin":-0.48,"operating_margin_ttm":0.0419,"return_on_assets_ttm":0.012,"return_on_equity_ttm":-0.541,"quarterly_earnings_growth":1.531,"quarterly_revenue_growth":0.032,"analyst_target_price":36.08,"analyst_number":2,"beta":1.483,"fifty_two_week_high":34.28,"fifty_two_week_low":16.7,"fifty_day_ma":20.6,"two_hundred_day_ma":23.27,"shares_outstanding":57669000,"forward_pe":4.64,"price_to_sales":0.523,"price_to_book":0.712,"ev_to_revenue":1.049,"ev_to_ebitda":22.42},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:56:42.559443+00:00"},"optionObservedAt":"2026-10-22T19:49:50.537Z","bars":[{"c":18.83,"h":18.83,"l":18.83,"n":2,"o":18.83,"t":"2026-10-15T08:00:00Z","v":159,"vw":18.83},{"c":18.55,"h":18.55,"l":18.55,"n":3,"o":18.55,"t":"2026-10-15T09:45:00Z","v":921,"vw":18.55},{"c":18.18,"h":18.18,"l":18.18,"n":3,"o":18.18,"t":"2026-10-15T12:55:00Z","v":150,"vw":18.18},{"c":18.77,"h":18.77,"l":18.76,"n":19,"o":18.76,"t":"2026-10-15T13:30:00Z","v":10975,"vw":18.760111},{"c":18.71,"h":18.74,"l":18.42,"n":16,"o":18.74,"t":"2026-10-15T13:35:00Z","v":1095,"vw":18.676137},{"c":18.8,"h":18.8,"l":18.705,"n":26,"o":18.705,"t":"2026-10-15T13:40:00Z","v":776,"vw":18.781},{"c":18.97,"h":18.97,"l":18.75,"n":85,"o":18.79,"t":"2026-10-15T13:45:00Z","v":6187,"vw":18.883451},{"c":19.04,"h":19.11,"l":18.95,"n":124,"o":18.95,"t":"2026-10-15T13:50:00Z","v":21180,"vw":19.039559},{"c":18.97,"h":19.13,"l":18.93,"n":198,"o":19.0001,"t":"2026-10-15T13:55:00Z","v":22926,"vw":19.025627},{"c":19.07,"h":19.09,"l":18.96,"n":133,"o":18.99,"t":"2026-10-15T14:00:00Z","v":5540,"vw":19.035941},{"c":19.035,"h":19.185,"l":19.035,"n":402,"o":19.09,"t":"2026-10-15T14:05:00Z","v":40524,"vw":19.118936},{"c":19.11,"h":19.12,"l":19.0077,"n":187,"o":19.05,"t":"2026-10-15T14:10:00Z","v":6303,"vw":19.052213},{"c":19.14,"h":19.14,"l":19.09,"n":92,"o":19.09,"t":"2026-10-15T14:15:00Z","v":2496,"vw":19.119553},{"c":19.085,"h":19.14,"l":19.07,"n":159,"o":19.12,"t":"2026-10-15T14:20:00Z","v":12465,"vw":19.103343},{"c":19.05,"h":19.13,"l":19.05,"n":94,"o":19.12,"t":"2026-10-15T14:25:00Z","v":8623,"vw":19.099862},{"c":19.13,"h":19.22,"l":19.05,"n":210,"o":19.05,"t":"2026-10-15T14:30:00Z","v":14808,"vw":19.186945},{"c":19.18,"h":19.225,"l":19.16,"n":135,"o":19.16,"t":"2026-10-15T14:35:00Z","v":12437,"vw":19.206683},{"c":19.11,"h":19.2,"l":19.1,"n":71,"o":19.2,"t":"2026-10-15T14:40:00Z","v":1901,"vw":19.148998},{"c":19.08,"h":19.12,"l":19.01,"n":121,"o":19.12,"t":"2026-10-15T14:45:00Z","v":3619,"vw":19.051875},{"c":19.165,"h":19.165,"l":19.1,"n":82,"o":19.1,"t":"2026-10-15T14:50:00Z","v":1914,"vw":19.119623},{"c":19.145,"h":19.2,"l":19.145,"n":119,"o":19.2,"t":"2026-10-15T14:55:00Z","v":6163,"vw":19.172523},{"c":19.15,"h":19.17,"l":19.14,"n":50,"o":19.14,"t":"2026-10-15T15:00:00Z","v":2102,"vw":19.144508},{"c":19.165,"h":19.17,"l":19.14,"n":83,"o":19.17,"t":"2026-10-15T15:05:00Z","v":4586,"vw":19.162363},{"c":19.125,"h":19.2,"l":19.125,"n":107,"o":19.18,"t":"2026-10-15T15:10:00Z","v":7803,"vw":19.167128},{"c":19.12,"h":19.12,"l":19.12,"n":15,"o":19.12,"t":"2026-10-15T15:15:00Z","v":201,"vw":19.12},{"c":19.08,"h":19.15,"l":19.06,"n":95,"o":19.135,"t":"2026-10-15T15:20:00Z","v":5138,"vw":19.099133},{"c":19.147,"h":19.15,"l":19.075,"n":154,"o":19.075,"t":"2026-10-15T15:25:00Z","v":5061,"vw":19.124857},{"c":19.16,"h":19.16,"l":19.12,"n":67,"o":19.12,"t":"2026-10-15T15:30:00Z","v":7563,"vw":19.124754},{"c":19.155,"h":19.18,"l":19.15,"n":99,"o":19.18,"t":"2026-10-15T15:35:00Z","v":4096,"vw":19.161402},{"c":19.13,"h":19.17,"l":19.13,"n":51,"o":19.17,"t":"2026-10-15T15:40:00Z","v":2823,"vw":19.154832},{"c":19.165,"h":19.19,"l":19.1,"n":259,"o":19.124306,"t":"2026-10-15T15:45:00Z","v":21283,"vw":19.158479},{"c":19.24,"h":19.25,"l":19.155,"n":149,"o":19.155,"t":"2026-10-15T15:50:00Z","v":15452,"vw":19.229073},{"c":19.355,"h":19.37,"l":19.26,"n":163,"o":19.265,"t":"2026-10-15T15:55:00Z","v":16242,"vw":19.284742},{"c":19.28,"h":19.355,"l":19.26,"n":202,"o":19.355,"t":"2026-10-15T16:00:00Z","v":11441,"vw":19.296385},{"c":19.24,"h":19.28,"l":19.17,"n":339,"o":19.28,"t":"2026-10-15T16:05:00Z","v":38717,"vw":19.210556},{"c":19.24,"h":19.25,"l":19.215,"n":173,"o":19.24,"t":"2026-10-15T16:10:00Z","v":8234,"vw":19.231753},{"c":19.235,"h":19.235,"l":19.23,"n":118,"o":19.235,"t":"2026-10-15T16:15:00Z","v":2890,"vw":19.233074},{"c":19.195,"h":19.25,"l":19.185,"n":180,"o":19.235,"t":"2026-10-15T16:20:00Z","v":16700,"vw":19.220034},{"c":19.19,"h":19.24,"l":19.18,"n":152,"o":19.22,"t":"2026-10-15T16:25:00Z","v":6096,"vw":19.209151},{"c":19.215,"h":19.22,"l":19.19,"n":71,"o":19.195,"t":"2026-10-15T16:30:00Z","v":5076,"vw":19.206147},{"c":19.23,"h":19.275,"l":19.215,"n":197,"o":19.23,"t":"2026-10-15T16:35:00Z","v":7503,"vw":19.245309},{"c":19.2,"h":19.26,"l":19.185,"n":178,"o":19.26,"t":"2026-10-15T16:40:00Z","v":8193,"vw":19.211437},{"c":19.19,"h":19.2,"l":19.19,"n":71,"o":19.2,"t":"2026-10-15T16:45:00Z","v":2672,"vw":19.195362},{"c":19.21,"h":19.21,"l":19.19,"n":64,"o":19.2,"t":"2026-10-15T16:50:00Z","v":3170,"vw":19.197513},{"c":19.25,"h":19.25,"l":19.21,"n":187,"o":19.21,"t":"2026-10-15T16:55:00Z","v":5102,"vw":19.22714},{"c":19.24,"h":19.265,"l":19.23,"n":161,"o":19.23,"t":"2026-10-15T17:00:00Z","v":11183,"vw":19.244556},{"c":19.27,"h":19.27,"l":19.24,"n":104,"o":19.25,"t":"2026-10-15T17:05:00Z","v":3727,"vw":19.251646},{"c":19.28,"h":19.3,"l":19.21,"n":430,"o":19.2899,"t":"2026-10-15T17:10:00Z","v":33059,"vw":19.264174},{"c":19.29,"h":19.29,"l":19.26,"n":103,"o":19.28,"t":"2026-10-15T17:15:00Z","v":4213,"vw":19.277597},{"c":19.25,"h":19.3,"l":19.25,"n":228,"o":19.285,"t":"2026-10-15T17:20:00Z","v":17929,"vw":19.292396},{"c":19.22,"h":19.27,"l":19.22,"n":100,"o":19.26,"t":"2026-10-15T17:25:00Z","v":5339,"vw":19.242361},{"c":19.2401,"h":19.26,"l":19.205,"n":152,"o":19.205,"t":"2026-10-15T17:30:00Z","v":7668,"vw":19.212579},{"c":19.255,"h":19.255,"l":19.255,"n":14,"o":19.255,"t":"2026-10-15T17:35:00Z","v":725,"vw":19.255},{"c":19.37,"h":19.44,"l":19.28,"n":465,"o":19.28,"t":"2026-10-15T17:40:00Z","v":64657,"vw":19.304838},{"c":19.39,"h":19.44,"l":19.38,"n":252,"o":19.405,"t":"2026-10-15T17:45:00Z","v":11420,"vw":19.402487},{"c":19.365,"h":19.39,"l":19.36,"n":151,"o":19.39,"t":"2026-10-15T17:50:00Z","v":5372,"vw":19.370015},{"c":19.33,"h":19.39,"l":19.31,"n":176,"o":19.36,"t":"2026-10-15T17:55:00Z","v":12277,"vw":19.350902},{"c":19.275,"h":19.36,"l":19.26,"n":218,"o":19.36,"t":"2026-10-15T18:00:00Z","v":10906,"vw":19.305213},{"c":19.265,"h":19.3,"l":19.265,"n":139,"o":19.275,"t":"2026-10-15T18:05:00Z","v":6285,"vw":19.281478},{"c":19.295,"h":19.32,"l":19.265,"n":160,"o":19.265,"t":"2026-10-15T18:10:00Z","v":7366,"vw":19.291602},{"c":19.33,"h":19.345,"l":19.3,"n":163,"o":19.3,"t":"2026-10-15T18:15:00Z","v":9631,"vw":19.329188},{"c":19.19,"h":19.35,"l":19.19,"n":328,"o":19.33,"t":"2026-10-15T18:20:00Z","v":19813,"vw":19.277857},{"c":19.18,"h":19.22,"l":19.175,"n":109,"o":19.175,"t":"2026-10-15T18:25:00Z","v":5456,"vw":19.18726},{"c":19.23,"h":19.235,"l":19.165,"n":225,"o":19.18,"t":"2026-10-15T18:30:00Z","v":9105,"vw":19.2074},{"c":19.221,"h":19.23,"l":19.2,"n":117,"o":19.23,"t":"2026-10-15T18:35:00Z","v":4601,"vw":19.215935},{"c":19.22,"h":19.23,"l":19.215,"n":153,"o":19.23,"t":"2026-10-15T18:40:00Z","v":7513,"vw":19.222308},{"c":19.26,"h":19.27,"l":19.22,"n":189,"o":19.22,"t":"2026-10-15T18:45:00Z","v":6579,"vw":19.256018},{"c":19.26,"h":19.27,"l":19.25,"n":190,"o":19.26,"t":"2026-10-15T18:50:00Z","v":8882,"vw":19.259309},{"c":19.29,"h":19.295,"l":19.25,"n":191,"o":19.25,"t":"2026-10-15T18:55:00Z","v":7547,"vw":19.268939},{"c":19.34,"h":19.365,"l":19.295,"n":277,"o":19.295,"t":"2026-10-15T19:00:00Z","v":15369,"vw":19.324688},{"c":19.37,"h":19.38,"l":19.32,"n":133,"o":19.345,"t":"2026-10-15T19:05:00Z","v":7169,"vw":19.354159},{"c":19.33,"h":19.38,"l":19.33,"n":249,"o":19.38,"t":"2026-10-15T19:10:00Z","v":18771,"vw":19.362624},{"c":19.34,"h":19.36,"l":19.34,"n":145,"o":19.345,"t":"2026-10-15T19:15:00Z","v":6306,"vw":19.347795},{"c":19.325,"h":19.37,"l":19.325,"n":235,"o":19.34,"t":"2026-10-15T19:20:00Z","v":10171,"vw":19.349008},{"c":19.275,"h":19.33,"l":19.27,"n":255,"o":19.33,"t":"2026-10-15T19:25:00Z","v":11044,"vw":19.30375},{"c":19.385,"h":19.399,"l":19.275,"n":353,"o":19.275,"t":"2026-10-15T19:30:00Z","v":15977,"vw":19.318697},{"c":19.3301,"h":19.4,"l":19.31,"n":293,"o":19.385,"t":"2026-10-15T19:35:00Z","v":17012,"vw":19.351291},{"c":19.35,"h":19.375,"l":19.33,"n":402,"o":19.33,"t":"2026-10-15T19:40:00Z","v":25831,"vw":19.346603},{"c":19.21,"h":19.38,"l":19.21,"n":526,"o":19.33,"t":"2026-10-15T19:45:00Z","v":47882,"vw":19.329917},{"c":19.25,"h":19.26,"l":19.19,"n":560,"o":19.23,"t":"2026-10-15T19:50:00Z","v":28925,"vw":19.228724},{"c":19.34,"h":19.38,"l":19.25,"n":1886,"o":19.255,"t":"2026-10-15T19:55:00Z","v":131055,"vw":19.315544},{"c":19.35,"h":19.35,"l":19.35,"n":58,"o":19.35,"t":"2026-10-15T20:00:00Z","v":204661,"vw":19.35},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-15T20:15:00Z","v":24256,"vw":19.35},{"c":19.34,"h":19.34,"l":19.34,"n":2,"o":19.34,"t":"2026-10-16T08:00:00Z","v":159,"vw":19.34},{"c":19.47,"h":19.47,"l":19.47,"n":1,"o":19.47,"t":"2026-10-16T11:55:00Z","v":200,"vw":19.47},{"c":19.4725,"h":19.64,"l":19.445,"n":449,"o":19.64,"t":"2026-10-16T13:30:00Z","v":57841,"vw":19.545614},{"c":19.755,"h":19.755,"l":19.455,"n":231,"o":19.455,"t":"2026-10-16T13:35:00Z","v":19591,"vw":19.653969},{"c":19.63,"h":19.71,"l":19.61,"n":41,"o":19.71,"t":"2026-10-16T13:40:00Z","v":2127,"vw":19.650523},{"c":19.665,"h":19.71,"l":19.535,"n":179,"o":19.57,"t":"2026-10-16T13:45:00Z","v":25129,"vw":19.632889},{"c":19.63,"h":19.66,"l":19.5872,"n":74,"o":19.66,"t":"2026-10-16T13:50:00Z","v":4279,"vw":19.608},{"c":19.57,"h":19.62,"l":19.57,"n":31,"o":19.62,"t":"2026-10-16T13:55:00Z","v":814,"vw":19.595},{"c":19.54,"h":19.61,"l":19.54,"n":116,"o":19.58,"t":"2026-10-16T14:00:00Z","v":5795,"vw":19.583069},{"c":19.47,"h":19.47,"l":19.47,"n":13,"o":19.47,"t":"2026-10-16T14:05:00Z","v":379,"vw":19.47},{"c":19.39,"h":19.435,"l":19.36,"n":94,"o":19.435,"t":"2026-10-16T14:10:00Z","v":2786,"vw":19.3949},{"c":19.395,"h":19.43,"l":19.36,"n":129,"o":19.36,"t":"2026-10-16T14:15:00Z","v":11665,"vw":19.399517},{"c":19.44,"h":19.44,"l":19.365,"n":103,"o":19.365,"t":"2026-10-16T14:20:00Z","v":6561,"vw":19.386204},{"c":19.43,"h":19.43,"l":19.42,"n":36,"o":19.42,"t":"2026-10-16T14:25:00Z","v":1299,"vw":19.426363},{"c":19.42,"h":19.42,"l":19.385,"n":89,"o":19.4,"t":"2026-10-16T14:30:00Z","v":3832,"vw":19.395979},{"c":19.45,"h":19.47,"l":19.45,"n":78,"o":19.47,"t":"2026-10-16T14:35:00Z","v":3509,"vw":19.454091},{"c":19.405,"h":19.425,"l":19.38,"n":77,"o":19.425,"t":"2026-10-16T14:40:00Z","v":4360,"vw":19.410915},{"c":19.49,"h":19.5,"l":19.43,"n":57,"o":19.43,"t":"2026-10-16T14:45:00Z","v":3875,"vw":19.442449},{"c":19.53,"h":19.53,"l":19.51,"n":19,"o":19.51,"t":"2026-10-16T14:50:00Z","v":589,"vw":19.516667},{"c":19.54,"h":19.57,"l":19.5,"n":36,"o":19.5,"t":"2026-10-16T14:55:00Z","v":812,"vw":19.545},{"c":19.57,"h":19.57,"l":19.54,"n":78,"o":19.565,"t":"2026-10-16T15:00:00Z","v":2586,"vw":19.559375},{"c":19.56,"h":19.56,"l":19.56,"n":25,"o":19.56,"t":"2026-10-16T15:05:00Z","v":446,"vw":19.56},{"c":19.63,"h":19.63,"l":19.57,"n":136,"o":19.58,"t":"2026-10-16T15:10:00Z","v":7227,"vw":19.584149},{"c":19.57,"h":19.6466,"l":19.57,"n":82,"o":19.6466,"t":"2026-10-16T15:15:00Z","v":3101,"vw":19.622453},{"c":19.629,"h":19.629,"l":19.59,"n":81,"o":19.59,"t":"2026-10-16T15:20:00Z","v":2115,"vw":19.619864},{"c":19.565,"h":19.63,"l":19.55,"n":83,"o":19.63,"t":"2026-10-16T15:25:00Z","v":3452,"vw":19.565471},{"c":19.54,"h":19.565,"l":19.54,"n":48,"o":19.565,"t":"2026-10-16T15:30:00Z","v":1522,"vw":19.54437},{"c":19.58,"h":19.595,"l":19.515,"n":245,"o":19.53,"t":"2026-10-16T15:35:00Z","v":10557,"vw":19.551237},{"c":19.57,"h":19.59,"l":19.55,"n":64,"o":19.59,"t":"2026-10-16T15:40:00Z","v":2076,"vw":19.57326},{"c":19.58,"h":19.58,"l":19.575,"n":37,"o":19.58,"t":"2026-10-16T15:45:00Z","v":1341,"vw":19.577925},{"c":19.575,"h":19.58,"l":19.555,"n":82,"o":19.58,"t":"2026-10-16T15:50:00Z","v":7455,"vw":19.577825},{"c":19.605,"h":19.635,"l":19.58,"n":155,"o":19.59,"t":"2026-10-16T15:55:00Z","v":9322,"vw":19.613008},{"c":19.63,"h":19.68,"l":19.55,"n":209,"o":19.6,"t":"2026-10-16T16:00:00Z","v":21390,"vw":19.621105},{"c":19.61,"h":19.695,"l":19.61,"n":191,"o":19.65,"t":"2026-10-16T16:05:00Z","v":12315,"vw":19.666719},{"c":19.65,"h":19.65,"l":19.62,"n":63,"o":19.62,"t":"2026-10-16T16:10:00Z","v":2685,"vw":19.634},{"c":19.6,"h":19.64,"l":19.59,"n":78,"o":19.64,"t":"2026-10-16T16:15:00Z","v":3296,"vw":19.604021},{"c":19.585,"h":19.615,"l":19.58,"n":89,"o":19.595,"t":"2026-10-16T16:20:00Z","v":4195,"vw":19.59875},{"c":19.59,"h":19.6099,"l":19.585,"n":21,"o":19.585,"t":"2026-10-16T16:25:00Z","v":1483,"vw":19.588568},{"c":19.645,"h":19.65,"l":19.57,"n":197,"o":19.59,"t":"2026-10-16T16:30:00Z","v":9269,"vw":19.624978},{"c":19.66,"h":19.66,"l":19.62,"n":69,"o":19.62,"t":"2026-10-16T16:35:00Z","v":5748,"vw":19.639173},{"c":19.675,"h":19.7,"l":19.67,"n":153,"o":19.67,"t":"2026-10-16T16:40:00Z","v":6867,"vw":19.682408},{"c":19.69,"h":19.69,"l":19.67,"n":149,"o":19.67,"t":"2026-10-16T16:45:00Z","v":8639,"vw":19.683215},{"c":19.71,"h":19.71,"l":19.685,"n":189,"o":19.685,"t":"2026-10-16T16:50:00Z","v":5240,"vw":19.694845},{"c":19.76,"h":19.76,"l":19.705,"n":134,"o":19.71,"t":"2026-10-16T16:55:00Z","v":7720,"vw":19.717415},{"c":19.65,"h":19.78,"l":19.65,"n":164,"o":19.77,"t":"2026-10-16T17:00:00Z","v":7948,"vw":19.742813},{"c":19.62,"h":19.66,"l":19.62,"n":91,"o":19.63,"t":"2026-10-16T17:05:00Z","v":3294,"vw":19.637273},{"c":19.62,"h":19.635,"l":19.62,"n":43,"o":19.635,"t":"2026-10-16T17:10:00Z","v":1050,"vw":19.6275},{"c":19.605,"h":19.64,"l":19.59,"n":155,"o":19.62,"t":"2026-10-16T17:15:00Z","v":10719,"vw":19.612063},{"c":19.59,"h":19.59,"l":19.55,"n":76,"o":19.55,"t":"2026-10-16T17:20:00Z","v":2252,"vw":19.576667},{"c":19.54,"h":19.57,"l":19.515,"n":147,"o":19.57,"t":"2026-10-16T17:25:00Z","v":6019,"vw":19.537128},{"c":19.555,"h":19.56,"l":19.52,"n":103,"o":19.55,"t":"2026-10-16T17:30:00Z","v":4595,"vw":19.5313},{"c":19.53,"h":19.5604,"l":19.53,"n":151,"o":19.56,"t":"2026-10-16T17:35:00Z","v":6497,"vw":19.549879},{"c":19.625,"h":19.625,"l":19.535,"n":207,"o":19.535,"t":"2026-10-16T17:40:00Z","v":10348,"vw":19.591978},{"c":19.69,"h":19.775,"l":19.625,"n":539,"o":19.625,"t":"2026-10-16T17:45:00Z","v":51695,"vw":19.727021},{"c":19.61,"h":19.68,"l":19.61,"n":185,"o":19.68,"t":"2026-10-16T17:50:00Z","v":8480,"vw":19.654367},{"c":19.64,"h":19.64,"l":19.6,"n":202,"o":19.61,"t":"2026-10-16T17:55:00Z","v":9341,"vw":19.616753},{"c":19.61,"h":19.64,"l":19.56,"n":191,"o":19.64,"t":"2026-10-16T18:00:00Z","v":8892,"vw":19.597079},{"c":19.65,"h":19.68,"l":19.59,"n":192,"o":19.605,"t":"2026-10-16T18:05:00Z","v":9267,"vw":19.641878},{"c":19.58,"h":19.63,"l":19.58,"n":164,"o":19.63,"t":"2026-10-16T18:10:00Z","v":7186,"vw":19.605342},{"c":19.51,"h":19.575,"l":19.51,"n":152,"o":19.575,"t":"2026-10-16T18:15:00Z","v":7966,"vw":19.543829},{"c":19.54,"h":19.54,"l":19.49,"n":158,"o":19.515,"t":"2026-10-16T18:20:00Z","v":7126,"vw":19.514704},{"c":19.52,"h":19.535,"l":19.48,"n":155,"o":19.535,"t":"2026-10-16T18:25:00Z","v":7095,"vw":19.505846},{"c":19.58,"h":19.58,"l":19.515,"n":157,"o":19.515,"t":"2026-10-16T18:30:00Z","v":7399,"vw":19.550788},{"c":19.58,"h":19.595,"l":19.54,"n":225,"o":19.58,"t":"2026-10-16T18:35:00Z","v":10000,"vw":19.567494},{"c":19.57,"h":19.59,"l":19.56,"n":199,"o":19.59,"t":"2026-10-16T18:40:00Z","v":8538,"vw":19.568739},{"c":19.56,"h":19.61,"l":19.55,"n":487,"o":19.56,"t":"2026-10-16T18:45:00Z","v":27268,"vw":19.579595},{"c":19.57,"h":19.585,"l":19.5421,"n":325,"o":19.565,"t":"2026-10-16T18:50:00Z","v":16753,"vw":19.558523},{"c":19.565,"h":19.585,"l":19.555,"n":335,"o":19.56,"t":"2026-10-16T18:55:00Z","v":20431,"vw":19.564557},{"c":19.505,"h":19.6,"l":19.495,"n":731,"o":19.56,"t":"2026-10-16T19:00:00Z","v":61801,"vw":19.551105},{"c":19.475,"h":19.51,"l":19.45,"n":254,"o":19.495,"t":"2026-10-16T19:05:00Z","v":12179,"vw":19.486321},{"c":19.46,"h":19.48,"l":19.45,"n":260,"o":19.46,"t":"2026-10-16T19:10:00Z","v":13072,"vw":19.458288},{"c":19.445,"h":19.5,"l":19.44,"n":345,"o":19.46,"t":"2026-10-16T19:15:00Z","v":15129,"vw":19.465846},{"c":19.485,"h":19.51,"l":19.45,"n":289,"o":19.45,"t":"2026-10-16T19:20:00Z","v":15267,"vw":19.482053},{"c":19.455,"h":19.5199,"l":19.455,"n":334,"o":19.48,"t":"2026-10-16T19:25:00Z","v":20043,"vw":19.488132},{"c":19.58,"h":19.58,"l":19.455,"n":602,"o":19.46,"t":"2026-10-16T19:30:00Z","v":32146,"vw":19.51814},{"c":19.55,"h":19.615,"l":19.55,"n":367,"o":19.59,"t":"2026-10-16T19:35:00Z","v":23524,"vw":19.593783},{"c":19.58,"h":19.58,"l":19.51,"n":553,"o":19.55,"t":"2026-10-16T19:40:00Z","v":27819,"vw":19.543421},{"c":19.555,"h":19.625,"l":19.555,"n":716,"o":19.59,"t":"2026-10-16T19:45:00Z","v":31556,"vw":19.590244},{"c":19.5,"h":19.55,"l":19.455,"n":939,"o":19.55,"t":"2026-10-16T19:50:00Z","v":57420,"vw":19.502037},{"c":19.605,"h":19.625,"l":19.495,"n":2248,"o":19.52,"t":"2026-10-16T19:55:00Z","v":145274,"vw":19.566521},{"c":19.59,"h":19.62,"l":19.59,"n":52,"o":19.62,"t":"2026-10-16T20:00:00Z","v":310832,"vw":19.590033},{"c":19.75,"h":19.835,"l":19.43,"n":106,"o":19.53,"t":"2026-10-19T13:30:00Z","v":17865,"vw":19.628245},{"c":19.805,"h":19.83,"l":19.58,"n":131,"o":19.58,"t":"2026-10-19T13:35:00Z","v":9900,"vw":19.770988},{"c":19.745,"h":19.93,"l":19.73,"n":179,"o":19.805,"t":"2026-10-19T13:40:00Z","v":18702,"vw":19.819622},{"c":19.74,"h":19.84,"l":19.74,"n":116,"o":19.745,"t":"2026-10-19T13:45:00Z","v":6983,"vw":19.775543},{"c":19.79,"h":19.82,"l":19.65,"n":60,"o":19.65,"t":"2026-10-19T13:50:00Z","v":4630,"vw":19.763625},{"c":19.785,"h":19.85,"l":19.785,"n":83,"o":19.79,"t":"2026-10-19T13:55:00Z","v":4909,"vw":19.825853},{"c":19.87,"h":19.97,"l":19.75,"n":322,"o":19.78,"t":"2026-10-19T14:00:00Z","v":31739,"vw":19.868792},{"c":19.935,"h":19.97,"l":19.895,"n":82,"o":19.9,"t":"2026-10-19T14:05:00Z","v":6414,"vw":19.919562},{"c":20.06,"h":20.08,"l":19.9,"n":187,"o":19.935,"t":"2026-10-19T14:10:00Z","v":10691,"vw":19.986027},{"c":20.06,"h":20.09,"l":20.02,"n":253,"o":20.08,"t":"2026-10-19T14:15:00Z","v":14044,"vw":20.050021},{"c":20.05,"h":20.11,"l":20.01,"n":232,"o":20.045,"t":"2026-10-19T14:20:00Z","v":18670,"vw":20.060561},{"c":20.045,"h":20.06,"l":20.0201,"n":106,"o":20.05,"t":"2026-10-19T14:25:00Z","v":4277,"vw":20.049389},{"c":19.94,"h":20.045,"l":19.94,"n":164,"o":20.045,"t":"2026-10-19T14:30:00Z","v":7491,"vw":19.998304},{"c":19.895,"h":20,"l":19.895,"n":117,"o":19.91,"t":"2026-10-19T14:35:00Z","v":5087,"vw":19.961058},{"c":19.86,"h":19.93,"l":19.855,"n":219,"o":19.92,"t":"2026-10-19T14:40:00Z","v":9719,"vw":19.880565},{"c":19.775,"h":19.855,"l":19.775,"n":161,"o":19.855,"t":"2026-10-19T14:45:00Z","v":6117,"vw":19.822368},{"c":19.795,"h":19.81,"l":19.75,"n":163,"o":19.775,"t":"2026-10-19T14:50:00Z","v":7686,"vw":19.792308},{"c":19.87,"h":19.89,"l":19.795,"n":214,"o":19.795,"t":"2026-10-19T14:55:00Z","v":6666,"vw":19.850685},{"c":19.875,"h":19.875,"l":19.875,"n":53,"o":19.875,"t":"2026-10-19T15:00:00Z","v":1496,"vw":19.875},{"c":19.875,"h":19.875,"l":19.82,"n":156,"o":19.875,"t":"2026-10-19T15:05:00Z","v":6705,"vw":19.851315},{"c":19.88,"h":19.88,"l":19.85,"n":114,"o":19.875,"t":"2026-10-19T15:10:00Z","v":3605,"vw":19.864211},{"c":19.85,"h":19.93,"l":19.85,"n":216,"o":19.89,"t":"2026-10-19T15:15:00Z","v":12883,"vw":19.899615},{"c":19.885,"h":19.91,"l":19.81,"n":196,"o":19.83,"t":"2026-10-19T15:20:00Z","v":17370,"vw":19.842144},{"c":19.86,"h":19.89,"l":19.84,"n":96,"o":19.89,"t":"2026-10-19T15:25:00Z","v":3775,"vw":19.869449},{"c":19.905,"h":19.915,"l":19.85,"n":119,"o":19.865,"t":"2026-10-19T15:30:00Z","v":4953,"vw":19.899833},{"c":19.915,"h":19.93,"l":19.89,"n":134,"o":19.91,"t":"2026-10-19T15:35:00Z","v":5123,"vw":19.912222},{"c":19.95,"h":19.965,"l":19.93,"n":145,"o":19.93,"t":"2026-10-19T15:40:00Z","v":6904,"vw":19.945143},{"c":19.93,"h":19.95,"l":19.93,"n":108,"o":19.93,"t":"2026-10-19T15:45:00Z","v":3699,"vw":19.938823},{"c":19.93,"h":19.945,"l":19.9,"n":169,"o":19.93,"t":"2026-10-19T15:50:00Z","v":6224,"vw":19.923684},{"c":19.9,"h":19.93,"l":19.9,"n":121,"o":19.91,"t":"2026-10-19T15:55:00Z","v":3192,"vw":19.913055},{"c":19.87,"h":19.9,"l":19.84,"n":224,"o":19.89,"t":"2026-10-19T16:00:00Z","v":10487,"vw":19.868485},{"c":19.85,"h":19.925,"l":19.8,"n":178,"o":19.9,"t":"2026-10-19T16:05:00Z","v":7492,"vw":19.875978},{"c":19.85,"h":19.88,"l":19.845,"n":184,"o":19.845,"t":"2026-10-19T16:10:00Z","v":9638,"vw":19.865088},{"c":19.7,"h":19.845,"l":19.66,"n":183,"o":19.845,"t":"2026-10-19T16:15:00Z","v":9773,"vw":19.761539},{"c":19.77,"h":19.785,"l":19.71,"n":221,"o":19.71,"t":"2026-10-19T16:20:00Z","v":10897,"vw":19.754592},{"c":19.73,"h":19.76,"l":19.72,"n":140,"o":19.76,"t":"2026-10-19T16:25:00Z","v":6139,"vw":19.737262},{"c":19.755,"h":19.755,"l":19.72,"n":153,"o":19.725,"t":"2026-10-19T16:30:00Z","v":6015,"vw":19.73422},{"c":19.74,"h":19.76,"l":19.72,"n":207,"o":19.75,"t":"2026-10-19T16:35:00Z","v":10232,"vw":19.750259},{"c":19.73,"h":19.75,"l":19.725,"n":215,"o":19.74,"t":"2026-10-19T16:40:00Z","v":16036,"vw":19.736388},{"c":19.76,"h":19.76,"l":19.72,"n":232,"o":19.735,"t":"2026-10-19T16:45:00Z","v":10562,"vw":19.731956},{"c":19.71,"h":19.76,"l":19.7,"n":188,"o":19.745,"t":"2026-10-19T16:50:00Z","v":7634,"vw":19.724004},{"c":19.7,"h":19.72,"l":19.68,"n":175,"o":19.71,"t":"2026-10-19T16:55:00Z","v":6716,"vw":19.697458},{"c":19.66,"h":19.695,"l":19.63,"n":168,"o":19.695,"t":"2026-10-19T17:00:00Z","v":7640,"vw":19.670258},{"c":19.62,"h":19.66,"l":19.62,"n":139,"o":19.66,"t":"2026-10-19T17:05:00Z","v":5758,"vw":19.645537},{"c":19.7,"h":19.74,"l":19.615,"n":365,"o":19.615,"t":"2026-10-19T17:10:00Z","v":31061,"vw":19.697412},{"c":19.74,"h":19.77,"l":19.69,"n":173,"o":19.7,"t":"2026-10-19T17:15:00Z","v":12338,"vw":19.745412},{"c":19.72,"h":19.735,"l":19.7,"n":143,"o":19.73,"t":"2026-10-19T17:20:00Z","v":6539,"vw":19.723817},{"c":19.69,"h":19.73,"l":19.69,"n":179,"o":19.715,"t":"2026-10-19T17:25:00Z","v":8795,"vw":19.700118},{"c":19.675,"h":19.7,"l":19.67,"n":217,"o":19.695,"t":"2026-10-19T17:30:00Z","v":16672,"vw":19.685342},{"c":19.7,"h":19.7,"l":19.66,"n":275,"o":19.69,"t":"2026-10-19T17:35:00Z","v":14314,"vw":19.678216},{"c":19.75,"h":19.77,"l":19.7,"n":218,"o":19.7,"t":"2026-10-19T17:40:00Z","v":9913,"vw":19.721481},{"c":19.71,"h":19.745,"l":19.7,"n":132,"o":19.745,"t":"2026-10-19T17:45:00Z","v":5190,"vw":19.715152},{"c":19.785,"h":19.785,"l":19.71,"n":183,"o":19.71,"t":"2026-10-19T17:50:00Z","v":8813,"vw":19.764228},{"c":19.805,"h":19.82,"l":19.785,"n":177,"o":19.785,"t":"2026-10-19T17:55:00Z","v":10974,"vw":19.801691},{"c":19.875,"h":19.88,"l":19.805,"n":242,"o":19.805,"t":"2026-10-19T18:00:00Z","v":10956,"vw":19.82552},{"c":19.905,"h":19.93,"l":19.84,"n":212,"o":19.86,"t":"2026-10-19T18:05:00Z","v":9104,"vw":19.880589},{"c":19.89,"h":19.92,"l":19.89,"n":155,"o":19.905,"t":"2026-10-19T18:10:00Z","v":5642,"vw":19.904389},{"c":19.98,"h":19.98,"l":19.89,"n":199,"o":19.89,"t":"2026-10-19T18:15:00Z","v":7867,"vw":19.93709},{"c":20.015,"h":20.015,"l":19.96,"n":223,"o":19.99,"t":"2026-10-19T18:20:00Z","v":10934,"vw":19.979454},{"c":20.035,"h":20.05,"l":20,"n":305,"o":20.015,"t":"2026-10-19T18:25:00Z","v":15475,"vw":20.02868},{"c":20.01,"h":20.035,"l":19.97,"n":172,"o":20.035,"t":"2026-10-19T18:30:00Z","v":7860,"vw":20.006165},{"c":20.015,"h":20.06,"l":19.98,"n":301,"o":20.01,"t":"2026-10-19T18:35:00Z","v":18438,"vw":20.024191},{"c":20.01,"h":20.01,"l":19.975,"n":200,"o":20.01,"t":"2026-10-19T18:40:00Z","v":10569,"vw":19.993449},{"c":20.035,"h":20.05,"l":20.01,"n":205,"o":20.01,"t":"2026-10-19T18:45:00Z","v":8426,"vw":20.029626},{"c":20.025,"h":20.035,"l":20.02,"n":275,"o":20.035,"t":"2026-10-19T18:50:00Z","v":17225,"vw":20.024221},{"c":20.095,"h":20.14,"l":20.025,"n":495,"o":20.04,"t":"2026-10-19T18:55:00Z","v":31957,"vw":20.077562},{"c":20.11,"h":20.13,"l":20.095,"n":268,"o":20.095,"t":"2026-10-19T19:00:00Z","v":19195,"vw":20.119445},{"c":20.115,"h":20.12,"l":20.04,"n":561,"o":20.12,"t":"2026-10-19T19:05:00Z","v":35800,"vw":20.092546},{"c":20.055,"h":20.115,"l":20.055,"n":411,"o":20.115,"t":"2026-10-19T19:10:00Z","v":26398,"vw":20.082092},{"c":19.98,"h":20.07,"l":19.98,"n":390,"o":20.055,"t":"2026-10-19T19:15:00Z","v":26822,"vw":20.034283},{"c":20.02,"h":20.04,"l":19.965,"n":512,"o":19.98,"t":"2026-10-19T19:20:00Z","v":35903,"vw":19.997183},{"c":19.975,"h":20.05,"l":19.97,"n":421,"o":20.02,"t":"2026-10-19T19:25:00Z","v":32529,"vw":20.020133},{"c":19.98,"h":19.98,"l":19.91,"n":516,"o":19.95,"t":"2026-10-19T19:30:00Z","v":30719,"vw":19.951327},{"c":20.08,"h":20.1,"l":19.98,"n":615,"o":19.98,"t":"2026-10-19T19:35:00Z","v":40979,"vw":20.050772},{"c":20.11,"h":20.12,"l":20.07,"n":491,"o":20.08,"t":"2026-10-19T19:40:00Z","v":29865,"vw":20.103011},{"c":20.095,"h":20.15,"l":20.09,"n":932,"o":20.11,"t":"2026-10-19T19:45:00Z","v":59749,"vw":20.120182},{"c":20.03,"h":20.11,"l":20.03,"n":879,"o":20.095,"t":"2026-10-19T19:50:00Z","v":70521,"vw":20.071434},{"c":19.87,"h":20.05,"l":19.84,"n":2548,"o":20.03,"t":"2026-10-19T19:55:00Z","v":198346,"vw":19.929852},{"c":19.87,"h":19.87,"l":19.87,"n":33,"o":19.87,"t":"2026-10-19T20:00:00Z","v":239355,"vw":19.87},{"c":20.22,"h":20.23,"l":19.89,"n":53,"o":20,"t":"2026-10-20T13:30:00Z","v":9359,"vw":20.161578},{"c":20.51,"h":20.51,"l":20.19,"n":194,"o":20.23,"t":"2026-10-20T13:35:00Z","v":11964,"vw":20.319552},{"c":20.705,"h":20.705,"l":20.5,"n":93,"o":20.51,"t":"2026-10-20T13:40:00Z","v":10735,"vw":20.583585},{"c":20.615,"h":20.72,"l":20.58,"n":151,"o":20.7,"t":"2026-10-20T13:45:00Z","v":7851,"vw":20.640252},{"c":20.6575,"h":20.735,"l":20.52,"n":139,"o":20.65,"t":"2026-10-20T13:50:00Z","v":11827,"vw":20.591363},{"c":20.84,"h":20.84,"l":20.6,"n":198,"o":20.66,"t":"2026-10-20T13:55:00Z","v":24436,"vw":20.749607},{"c":20.58,"h":20.82,"l":20.58,"n":152,"o":20.81,"t":"2026-10-20T14:00:00Z","v":8634,"vw":20.731549},{"c":20.525,"h":20.61,"l":20.51,"n":136,"o":20.55,"t":"2026-10-20T14:05:00Z","v":7181,"vw":20.556},{"c":20.395,"h":20.535,"l":20.39,"n":154,"o":20.53,"t":"2026-10-20T14:10:00Z","v":4577,"vw":20.482826},{"c":20.48,"h":20.495,"l":20.4,"n":123,"o":20.41,"t":"2026-10-20T14:15:00Z","v":3498,"vw":20.457708},{"c":20.595,"h":20.595,"l":20.52,"n":182,"o":20.52,"t":"2026-10-20T14:20:00Z","v":4162,"vw":20.552547},{"c":20.615,"h":20.635,"l":20.53,"n":254,"o":20.53,"t":"2026-10-20T14:25:00Z","v":9255,"vw":20.570971},{"c":20.62,"h":20.715,"l":20.605,"n":239,"o":20.605,"t":"2026-10-20T14:30:00Z","v":20327,"vw":20.657793},{"c":20.47,"h":20.625,"l":20.41,"n":180,"o":20.625,"t":"2026-10-20T14:35:00Z","v":8360,"vw":20.540416},{"c":20.485,"h":20.5,"l":20.34,"n":116,"o":20.355,"t":"2026-10-20T14:40:00Z","v":4480,"vw":20.46527},{"c":20.525,"h":20.555,"l":20.4,"n":147,"o":20.41,"t":"2026-10-20T14:45:00Z","v":5846,"vw":20.51435},{"c":20.565,"h":20.585,"l":20.49,"n":157,"o":20.53,"t":"2026-10-20T14:50:00Z","v":6122,"vw":20.53257},{"c":20.71,"h":20.72,"l":20.54,"n":243,"o":20.54,"t":"2026-10-20T14:55:00Z","v":14248,"vw":20.617912},{"c":20.73,"h":20.76,"l":20.68,"n":133,"o":20.71,"t":"2026-10-20T15:00:00Z","v":4016,"vw":20.727898},{"c":20.735,"h":20.735,"l":20.72,"n":58,"o":20.725,"t":"2026-10-20T15:05:00Z","v":1925,"vw":20.729138},{"c":20.7,"h":20.765,"l":20.67,"n":205,"o":20.755,"t":"2026-10-20T15:10:00Z","v":8719,"vw":20.722167},{"c":20.73,"h":20.77,"l":20.705,"n":112,"o":20.705,"t":"2026-10-20T15:15:00Z","v":3829,"vw":20.730474},{"c":20.63,"h":20.725,"l":20.62,"n":145,"o":20.725,"t":"2026-10-20T15:20:00Z","v":5399,"vw":20.677094},{"c":20.725,"h":20.76,"l":20.63,"n":171,"o":20.67,"t":"2026-10-20T15:25:00Z","v":5470,"vw":20.715206},{"c":20.64,"h":20.725,"l":20.64,"n":102,"o":20.725,"t":"2026-10-20T15:30:00Z","v":4948,"vw":20.66294},{"c":20.75,"h":20.75,"l":20.685,"n":164,"o":20.685,"t":"2026-10-20T15:35:00Z","v":7745,"vw":20.7252},{"c":20.775,"h":20.775,"l":20.73,"n":124,"o":20.735,"t":"2026-10-20T15:40:00Z","v":3014,"vw":20.762528},{"c":20.69,"h":20.775,"l":20.675,"n":131,"o":20.775,"t":"2026-10-20T15:45:00Z","v":4305,"vw":20.71862},{"c":20.71,"h":20.72,"l":20.695,"n":84,"o":20.71,"t":"2026-10-20T15:50:00Z","v":2786,"vw":20.711071},{"c":20.64,"h":20.69,"l":20.64,"n":89,"o":20.69,"t":"2026-10-20T15:55:00Z","v":2074,"vw":20.656772},{"c":20.625,"h":20.675,"l":20.625,"n":104,"o":20.67,"t":"2026-10-20T16:00:00Z","v":3133,"vw":20.653095},{"c":20.7,"h":20.74,"l":20.63,"n":107,"o":20.635,"t":"2026-10-20T16:05:00Z","v":4274,"vw":20.686807},{"c":20.7,"h":20.745,"l":20.68,"n":59,"o":20.73,"t":"2026-10-20T16:10:00Z","v":1409,"vw":20.718571},{"c":20.65,"h":20.7,"l":20.64,"n":106,"o":20.68,"t":"2026-10-20T16:15:00Z","v":3690,"vw":20.66674},{"c":20.63,"h":20.66,"l":20.63,"n":86,"o":20.655,"t":"2026-10-20T16:20:00Z","v":2585,"vw":20.639835},{"c":20.71,"h":20.73,"l":20.63,"n":257,"o":20.63,"t":"2026-10-20T16:25:00Z","v":10099,"vw":20.681379},{"c":20.72,"h":20.73,"l":20.72,"n":42,"o":20.72,"t":"2026-10-20T16:30:00Z","v":1646,"vw":20.72375},{"c":20.785,"h":20.785,"l":20.735,"n":140,"o":20.74,"t":"2026-10-20T16:35:00Z","v":4733,"vw":20.766837},{"c":20.745,"h":20.78,"l":20.73,"n":200,"o":20.77,"t":"2026-10-20T16:40:00Z","v":7925,"vw":20.756514},{"c":20.77,"h":20.79,"l":20.75,"n":160,"o":20.75,"t":"2026-10-20T16:45:00Z","v":5634,"vw":20.770879},{"c":20.73,"h":20.77,"l":20.73,"n":205,"o":20.755,"t":"2026-10-20T16:50:00Z","v":10743,"vw":20.748589},{"c":20.815,"h":20.84,"l":20.75,"n":134,"o":20.75,"t":"2026-10-20T16:55:00Z","v":7499,"vw":20.806284},{"c":20.845,"h":20.89,"l":20.79,"n":333,"o":20.815,"t":"2026-10-20T17:00:00Z","v":29287,"vw":20.844807},{"c":20.88,"h":20.88,"l":20.83,"n":101,"o":20.845,"t":"2026-10-20T17:05:00Z","v":4710,"vw":20.842035},{"c":20.85,"h":20.87,"l":20.845,"n":164,"o":20.86,"t":"2026-10-20T17:10:00Z","v":4898,"vw":20.852584},{"c":20.72,"h":20.83,"l":20.68,"n":339,"o":20.83,"t":"2026-10-20T17:15:00Z","v":22875,"vw":20.7849},{"c":20.685,"h":20.755,"l":20.68,"n":153,"o":20.72,"t":"2026-10-20T17:20:00Z","v":7243,"vw":20.717212},{"c":20.7,"h":20.7,"l":20.665,"n":168,"o":20.685,"t":"2026-10-20T17:25:00Z","v":16813,"vw":20.673677},{"c":20.705,"h":20.75,"l":20.64,"n":356,"o":20.71,"t":"2026-10-20T17:30:00Z","v":33732,"vw":20.697801},{"c":20.73,"h":20.75,"l":20.7,"n":119,"o":20.705,"t":"2026-10-20T17:35:00Z","v":4563,"vw":20.729604},{"c":20.68,"h":20.73,"l":20.675,"n":94,"o":20.73,"t":"2026-10-20T17:40:00Z","v":3388,"vw":20.694306},{"c":20.705,"h":20.73,"l":20.68,"n":125,"o":20.68,"t":"2026-10-20T17:45:00Z","v":5802,"vw":20.709503},{"c":20.695,"h":20.705,"l":20.69,"n":96,"o":20.69,"t":"2026-10-20T17:50:00Z","v":3167,"vw":20.695807},{"c":20.695,"h":20.7,"l":20.68,"n":135,"o":20.695,"t":"2026-10-20T17:55:00Z","v":5101,"vw":20.691935},{"c":20.7,"h":20.705,"l":20.66,"n":196,"o":20.69,"t":"2026-10-20T18:00:00Z","v":12530,"vw":20.687346},{"c":20.7,"h":20.745,"l":20.695,"n":174,"o":20.695,"t":"2026-10-20T18:05:00Z","v":9482,"vw":20.719896},{"c":20.7809,"h":20.79,"l":20.7,"n":173,"o":20.7,"t":"2026-10-20T18:10:00Z","v":10851,"vw":20.737227},{"c":20.775,"h":20.795,"l":20.775,"n":78,"o":20.775,"t":"2026-10-20T18:15:00Z","v":3477,"vw":20.779045},{"c":20.77,"h":20.775,"l":20.75,"n":93,"o":20.775,"t":"2026-10-20T18:20:00Z","v":3711,"vw":20.768953},{"c":20.77,"h":20.785,"l":20.745,"n":174,"o":20.75,"t":"2026-10-20T18:25:00Z","v":10947,"vw":20.762864},{"c":20.76,"h":20.79,"l":20.74,"n":193,"o":20.77,"t":"2026-10-20T18:30:00Z","v":11746,"vw":20.761272},{"c":20.81,"h":20.85,"l":20.76,"n":356,"o":20.78,"t":"2026-10-20T18:35:00Z","v":27925,"vw":20.818748},{"c":20.785,"h":20.8,"l":20.77,"n":128,"o":20.8,"t":"2026-10-20T18:40:00Z","v":6197,"vw":20.786889},{"c":20.7,"h":20.785,"l":20.7,"n":207,"o":20.785,"t":"2026-10-20T18:45:00Z","v":9754,"vw":20.746714},{"c":20.695,"h":20.73,"l":20.69,"n":175,"o":20.71,"t":"2026-10-20T18:50:00Z","v":8082,"vw":20.716527},{"c":20.68,"h":20.695,"l":20.66,"n":130,"o":20.695,"t":"2026-10-20T18:55:00Z","v":5542,"vw":20.680187},{"c":20.67,"h":20.69,"l":20.645,"n":182,"o":20.69,"t":"2026-10-20T19:00:00Z","v":11415,"vw":20.673902},{"c":20.565,"h":20.655,"l":20.54,"n":217,"o":20.655,"t":"2026-10-20T19:05:00Z","v":11113,"vw":20.608362},{"c":20.6,"h":20.62,"l":20.53,"n":317,"o":20.565,"t":"2026-10-20T19:10:00Z","v":20645,"vw":20.590003},{"c":20.62,"h":20.65,"l":20.6,"n":158,"o":20.6,"t":"2026-10-20T19:15:00Z","v":7386,"vw":20.633784},{"c":20.64,"h":20.65,"l":20.555,"n":341,"o":20.635,"t":"2026-10-20T19:20:00Z","v":20600,"vw":20.597584},{"c":20.595,"h":20.65,"l":20.595,"n":226,"o":20.65,"t":"2026-10-20T19:25:00Z","v":10601,"vw":20.634354},{"c":20.665,"h":20.665,"l":20.59,"n":402,"o":20.605,"t":"2026-10-20T19:30:00Z","v":20707,"vw":20.634325},{"c":20.71,"h":20.725,"l":20.645,"n":327,"o":20.665,"t":"2026-10-20T19:35:00Z","v":16154,"vw":20.685735},{"c":20.775,"h":20.82,"l":20.71,"n":498,"o":20.71,"t":"2026-10-20T19:40:00Z","v":32141,"vw":20.766833},{"c":20.69,"h":20.8,"l":20.665,"n":710,"o":20.775,"t":"2026-10-20T19:45:00Z","v":51263,"vw":20.749565},{"c":20.63,"h":20.71,"l":20.62,"n":552,"o":20.69,"t":"2026-10-20T19:50:00Z","v":32105,"vw":20.652287},{"c":20.7,"h":20.73,"l":20.6,"n":1963,"o":20.635,"t":"2026-10-20T19:55:00Z","v":139386,"vw":20.654018},{"c":20.69,"h":20.69,"l":20.69,"n":38,"o":20.69,"t":"2026-10-20T20:00:00Z","v":211839,"vw":20.69},{"c":21.0424,"h":21.0424,"l":21.0424,"n":1,"o":21.0424,"t":"2026-10-20T20:40:00Z","v":500,"vw":21.0424},{"c":20.69,"h":20.69,"l":20.69,"n":1,"o":20.69,"t":"2026-10-20T22:35:00Z","v":500,"vw":20.69},{"c":21.065,"h":21.065,"l":20.6,"n":81,"o":20.66,"t":"2026-10-21T13:30:00Z","v":15422,"vw":20.760566},{"c":21.15,"h":21.25,"l":20.93,"n":89,"o":21.07,"t":"2026-10-21T13:35:00Z","v":7153,"vw":21.113712},{"c":21.225,"h":21.31,"l":21.1,"n":107,"o":21.11,"t":"2026-10-21T13:40:00Z","v":13386,"vw":21.212506},{"c":21.325,"h":21.49,"l":21.125,"n":339,"o":21.225,"t":"2026-10-21T13:45:00Z","v":36047,"vw":21.348715},{"c":21.355,"h":21.365,"l":21.26,"n":64,"o":21.36,"t":"2026-10-21T13:50:00Z","v":3093,"vw":21.335553},{"c":21.1,"h":21.27,"l":21.06,"n":164,"o":21.22,"t":"2026-10-21T13:55:00Z","v":5669,"vw":21.168779},{"c":20.82,"h":21.09,"l":20.79,"n":157,"o":21.08,"t":"2026-10-21T14:00:00Z","v":5104,"vw":20.906919},{"c":20.8,"h":20.81,"l":20.78,"n":42,"o":20.78,"t":"2026-10-21T14:05:00Z","v":1709,"vw":20.792},{"c":20.91,"h":20.94,"l":20.78,"n":139,"o":20.78,"t":"2026-10-21T14:10:00Z","v":6947,"vw":20.863062},{"c":20.92,"h":20.99,"l":20.84,"n":99,"o":20.885,"t":"2026-10-21T14:15:00Z","v":6033,"vw":20.903131},{"c":21,"h":21.02,"l":20.91,"n":79,"o":20.945,"t":"2026-10-21T14:20:00Z","v":5184,"vw":20.973071},{"c":20.9,"h":20.98,"l":20.9,"n":72,"o":20.98,"t":"2026-10-21T14:25:00Z","v":3540,"vw":20.962165},{"c":20.925,"h":20.925,"l":20.92,"n":55,"o":20.925,"t":"2026-10-21T14:30:00Z","v":2847,"vw":20.924764},{"c":20.99,"h":21,"l":20.88,"n":111,"o":20.88,"t":"2026-10-21T14:35:00Z","v":5793,"vw":20.954136},{"c":20.99,"h":21.04,"l":20.96,"n":145,"o":20.99,"t":"2026-10-21T14:40:00Z","v":6626,"vw":21.013913},{"c":20.9,"h":21,"l":20.9,"n":157,"o":20.99,"t":"2026-10-21T14:45:00Z","v":8604,"vw":20.977664},{"c":20.94,"h":20.975,"l":20.92,"n":90,"o":20.9275,"t":"2026-10-21T14:50:00Z","v":5146,"vw":20.942442},{"c":20.86,"h":20.92,"l":20.86,"n":171,"o":20.92,"t":"2026-10-21T14:55:00Z","v":10652,"vw":20.898989},{"c":20.895,"h":20.905,"l":20.83,"n":138,"o":20.87,"t":"2026-10-21T15:00:00Z","v":6284,"vw":20.865115},{"c":20.87,"h":20.89,"l":20.87,"n":28,"o":20.89,"t":"2026-10-21T15:05:00Z","v":1524,"vw":20.8725},{"c":20.81,"h":20.87,"l":20.81,"n":95,"o":20.87,"t":"2026-10-21T15:10:00Z","v":5074,"vw":20.826379},{"c":20.84,"h":20.85,"l":20.79,"n":140,"o":20.82,"t":"2026-10-21T15:15:00Z","v":12820,"vw":20.803322},{"c":20.84,"h":20.865,"l":20.82,"n":102,"o":20.82,"t":"2026-10-21T15:20:00Z","v":2417,"vw":20.845556},{"c":20.9,"h":20.91,"l":20.855,"n":153,"o":20.855,"t":"2026-10-21T15:25:00Z","v":8016,"vw":20.881956},{"c":20.91,"h":20.92,"l":20.87,"n":144,"o":20.915,"t":"2026-10-21T15:30:00Z","v":7833,"vw":20.892788},{"c":20.88,"h":20.915,"l":20.86,"n":83,"o":20.915,"t":"2026-10-21T15:35:00Z","v":6580,"vw":20.896569},{"c":20.9,"h":20.9,"l":20.86,"n":51,"o":20.88,"t":"2026-10-21T15:40:00Z","v":3525,"vw":20.877372},{"c":20.98,"h":21,"l":20.88,"n":416,"o":20.88,"t":"2026-10-21T15:45:00Z","v":56216,"vw":20.963594},{"c":20.965,"h":20.97,"l":20.96,"n":79,"o":20.97,"t":"2026-10-21T15:50:00Z","v":3647,"vw":20.964167},{"c":20.94,"h":20.965,"l":20.92,"n":118,"o":20.965,"t":"2026-10-21T15:55:00Z","v":6346,"vw":20.933837},{"c":20.9,"h":20.95,"l":20.9,"n":118,"o":20.92,"t":"2026-10-21T16:00:00Z","v":4681,"vw":20.936567},{"c":20.93,"h":20.96,"l":20.9,"n":99,"o":20.9,"t":"2026-10-21T16:05:00Z","v":4599,"vw":20.93615},{"c":20.91,"h":20.96,"l":20.91,"n":131,"o":20.95,"t":"2026-10-21T16:10:00Z","v":4704,"vw":20.935341},{"c":20.995,"h":20.995,"l":20.915,"n":193,"o":20.92,"t":"2026-10-21T16:15:00Z","v":8308,"vw":20.945231},{"c":20.97,"h":21.02,"l":20.96,"n":124,"o":20.995,"t":"2026-10-21T16:20:00Z","v":8516,"vw":20.988473},{"c":20.97,"h":20.97,"l":20.94,"n":83,"o":20.95,"t":"2026-10-21T16:25:00Z","v":3874,"vw":20.949266},{"c":20.985,"h":21.01,"l":20.95,"n":129,"o":20.97,"t":"2026-10-21T16:30:00Z","v":7336,"vw":20.969633},{"c":21.045,"h":21.0475,"l":20.91,"n":339,"o":20.985,"t":"2026-10-21T16:35:00Z","v":28011,"vw":21.005105},{"c":20.95,"h":21.045,"l":20.92,"n":166,"o":21.045,"t":"2026-10-21T16:40:00Z","v":9304,"vw":20.966333},{"c":20.97,"h":21.02,"l":20.94,"n":186,"o":20.95,"t":"2026-10-21T16:45:00Z","v":8260,"vw":20.972109},{"c":20.905,"h":20.97,"l":20.9,"n":143,"o":20.97,"t":"2026-10-21T16:50:00Z","v":6841,"vw":20.920068},{"c":20.91,"h":20.94,"l":20.9,"n":105,"o":20.92,"t":"2026-10-21T16:55:00Z","v":3370,"vw":20.918879},{"c":20.88,"h":20.91,"l":20.88,"n":134,"o":20.91,"t":"2026-10-21T17:00:00Z","v":6409,"vw":20.895123},{"c":20.915,"h":20.915,"l":20.88,"n":87,"o":20.885,"t":"2026-10-21T17:05:00Z","v":6449,"vw":20.894534},{"c":20.895,"h":20.92,"l":20.86,"n":234,"o":20.915,"t":"2026-10-21T17:10:00Z","v":11979,"vw":20.887954},{"c":20.87,"h":20.895,"l":20.87,"n":60,"o":20.895,"t":"2026-10-21T17:15:00Z","v":1835,"vw":20.8865},{"c":20.895,"h":20.9,"l":20.86,"n":158,"o":20.87,"t":"2026-10-21T17:20:00Z","v":7229,"vw":20.885808},{"c":20.91,"h":20.91,"l":20.88,"n":76,"o":20.9,"t":"2026-10-21T17:25:00Z","v":2914,"vw":20.899737},{"c":20.875,"h":20.91,"l":20.87,"n":264,"o":20.91,"t":"2026-10-21T17:30:00Z","v":15251,"vw":20.89386},{"c":20.87,"h":20.88,"l":20.86,"n":76,"o":20.88,"t":"2026-10-21T17:35:00Z","v":3740,"vw":20.868128},{"c":20.86,"h":20.88,"l":20.86,"n":92,"o":20.86,"t":"2026-10-21T17:40:00Z","v":3626,"vw":20.866784},{"c":20.89,"h":20.9,"l":20.85,"n":207,"o":20.87,"t":"2026-10-21T17:45:00Z","v":11366,"vw":20.875398},{"c":20.93,"h":20.93,"l":20.88,"n":223,"o":20.89,"t":"2026-10-21T17:50:00Z","v":11817,"vw":20.893833},{"c":20.945,"h":20.96,"l":20.945,"n":97,"o":20.95,"t":"2026-10-21T17:55:00Z","v":4525,"vw":20.955725},{"c":20.92,"h":20.93,"l":20.9,"n":130,"o":20.93,"t":"2026-10-21T18:00:00Z","v":6322,"vw":20.924632},{"c":20.925,"h":20.94,"l":20.92,"n":120,"o":20.92,"t":"2026-10-21T18:05:00Z","v":6876,"vw":20.924976},{"c":20.94,"h":20.945,"l":20.925,"n":187,"o":20.925,"t":"2026-10-21T18:10:00Z","v":7041,"vw":20.93887},{"c":20.905,"h":20.935,"l":20.9,"n":185,"o":20.93,"t":"2026-10-21T18:15:00Z","v":11290,"vw":20.922094},{"c":20.88,"h":20.905,"l":20.88,"n":165,"o":20.905,"t":"2026-10-21T18:20:00Z","v":9287,"vw":20.898428},{"c":20.86,"h":20.88,"l":20.85,"n":86,"o":20.87,"t":"2026-10-21T18:25:00Z","v":2878,"vw":20.866195},{"c":20.84,"h":20.87,"l":20.835,"n":213,"o":20.85,"t":"2026-10-21T18:30:00Z","v":12672,"vw":20.853299},{"c":20.83,"h":20.84,"l":20.8,"n":157,"o":20.84,"t":"2026-10-21T18:35:00Z","v":6361,"vw":20.823299},{"c":20.815,"h":20.82,"l":20.8,"n":91,"o":20.82,"t":"2026-10-21T18:40:00Z","v":4131,"vw":20.809957},{"c":20.72,"h":20.82,"l":20.72,"n":348,"o":20.82,"t":"2026-10-21T18:45:00Z","v":15370,"vw":20.774104},{"c":20.715,"h":20.725,"l":20.71,"n":90,"o":20.725,"t":"2026-10-21T18:50:00Z","v":4876,"vw":20.719014},{"c":20.67,"h":20.715,"l":20.66,"n":259,"o":20.715,"t":"2026-10-21T18:55:00Z","v":12198,"vw":20.684281},{"c":20.56,"h":20.67,"l":20.55,"n":279,"o":20.67,"t":"2026-10-21T19:00:00Z","v":12783,"vw":20.61194},{"c":20.515,"h":20.6,"l":20.49,"n":283,"o":20.54,"t":"2026-10-21T19:05:00Z","v":12779,"vw":20.5508},{"c":20.49,"h":20.53,"l":20.49,"n":230,"o":20.515,"t":"2026-10-21T19:10:00Z","v":13189,"vw":20.519282},{"c":20.6175,"h":20.6175,"l":20.485,"n":260,"o":20.485,"t":"2026-10-21T19:15:00Z","v":15294,"vw":20.551113},{"c":20.6,"h":20.665,"l":20.575,"n":308,"o":20.625,"t":"2026-10-21T19:20:00Z","v":19525,"vw":20.624815},{"c":20.625,"h":20.645,"l":20.575,"n":342,"o":20.6,"t":"2026-10-21T19:25:00Z","v":22434,"vw":20.600213},{"c":20.625,"h":20.65,"l":20.61,"n":298,"o":20.625,"t":"2026-10-21T19:30:00Z","v":16653,"vw":20.628009},{"c":20.77,"h":20.78,"l":20.6,"n":894,"o":20.625,"t":"2026-10-21T19:35:00Z","v":77495,"vw":20.718324},{"c":20.77,"h":20.775,"l":20.73,"n":353,"o":20.775,"t":"2026-10-21T19:40:00Z","v":21887,"vw":20.756439},{"c":20.78,"h":20.8,"l":20.73,"n":491,"o":20.78,"t":"2026-10-21T19:45:00Z","v":29011,"vw":20.773991},{"c":20.78,"h":20.805,"l":20.77,"n":739,"o":20.78,"t":"2026-10-21T19:50:00Z","v":47198,"vw":20.788326},{"c":20.8,"h":20.85,"l":20.77,"n":2103,"o":20.78,"t":"2026-10-21T19:55:00Z","v":150986,"vw":20.810387},{"c":20.81,"h":20.81,"l":20.81,"n":35,"o":20.81,"t":"2026-10-21T20:00:00Z","v":191764,"vw":20.81},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-22T11:00:00Z","v":1537,"vw":20.81},{"c":20.76,"h":20.76,"l":20.76,"n":2,"o":20.76,"t":"2026-10-22T13:15:00Z","v":264,"vw":20.76},{"c":20.82,"h":20.82,"l":20.82,"n":1,"o":20.82,"t":"2026-10-22T13:20:00Z","v":200,"vw":20.82},{"c":21.04,"h":21.04,"l":20.79,"n":55,"o":20.99,"t":"2026-10-22T13:30:00Z","v":10500,"vw":20.993027},{"c":21.185,"h":21.185,"l":20.905,"n":160,"o":21.04,"t":"2026-10-22T13:35:00Z","v":22717,"vw":21.030047},{"c":21.15,"h":21.295,"l":20.98,"n":56,"o":21.185,"t":"2026-10-22T13:40:00Z","v":3490,"vw":21.12207},{"c":21.3,"h":21.3,"l":21.15,"n":37,"o":21.15,"t":"2026-10-22T13:45:00Z","v":805,"vw":21.191209},{"c":21.27,"h":21.27,"l":21.265,"n":31,"o":21.265,"t":"2026-10-22T13:50:00Z","v":788,"vw":21.267699},{"c":21.265,"h":21.27,"l":21.19,"n":54,"o":21.27,"t":"2026-10-22T13:55:00Z","v":1791,"vw":21.204725},{"c":21.21,"h":21.265,"l":21.21,"n":28,"o":21.265,"t":"2026-10-22T14:00:00Z","v":1294,"vw":21.225566},{"c":21.28,"h":21.28,"l":21.27,"n":17,"o":21.27,"t":"2026-10-22T14:05:00Z","v":604,"vw":21.275},{"c":21.27,"h":21.27,"l":21.18,"n":17,"o":21.18,"t":"2026-10-22T14:10:00Z","v":800,"vw":21.192968},{"c":21.25,"h":21.35,"l":21.21,"n":170,"o":21.21,"t":"2026-10-22T14:15:00Z","v":8374,"vw":21.286752},{"c":21.17,"h":21.225,"l":21.17,"n":80,"o":21.225,"t":"2026-10-22T14:20:00Z","v":4616,"vw":21.178508},{"c":21.06,"h":21.17,"l":21.01,"n":273,"o":21.17,"t":"2026-10-22T14:25:00Z","v":7946,"vw":21.082207},{"c":20.9901,"h":21.06,"l":20.9901,"n":103,"o":21.06,"t":"2026-10-22T14:30:00Z","v":5365,"vw":21.048431},{"c":21.06,"h":21.07,"l":20.955,"n":246,"o":20.99,"t":"2026-10-22T14:35:00Z","v":14837,"vw":21.006708},{"c":21.08,"h":21.08,"l":21.03,"n":167,"o":21.06,"t":"2026-10-22T14:40:00Z","v":8896,"vw":21.055357},{"c":21.06,"h":21.105,"l":21.06,"n":190,"o":21.085,"t":"2026-10-22T14:45:00Z","v":9409,"vw":21.078559},{"c":21.1,"h":21.11,"l":21.07,"n":109,"o":21.07,"t":"2026-10-22T14:50:00Z","v":6382,"vw":21.079142},{"c":21.15,"h":21.17,"l":21.15,"n":97,"o":21.15,"t":"2026-10-22T14:55:00Z","v":2742,"vw":21.162193},{"c":21.1,"h":21.165,"l":21.1,"n":98,"o":21.165,"t":"2026-10-22T15:00:00Z","v":3125,"vw":21.12615},{"c":20.965,"h":21.095,"l":20.95,"n":125,"o":21.07,"t":"2026-10-22T15:05:00Z","v":5114,"vw":21.022442},{"c":21.01,"h":21.02,"l":20.95,"n":100,"o":20.98,"t":"2026-10-22T15:10:00Z","v":4024,"vw":20.99622},{"c":21.11,"h":21.11,"l":20.99,"n":111,"o":21.02,"t":"2026-10-22T15:15:00Z","v":4079,"vw":21.040727},{"c":21.225,"h":21.225,"l":21.0901,"n":175,"o":21.0901,"t":"2026-10-22T15:20:00Z","v":7917,"vw":21.145816},{"c":21.195,"h":21.23,"l":21.18,"n":105,"o":21.22,"t":"2026-10-22T15:25:00Z","v":4905,"vw":21.208676},{"c":21.26,"h":21.26,"l":21.1801,"n":94,"o":21.2,"t":"2026-10-22T15:30:00Z","v":6736,"vw":21.225657},{"c":21.13,"h":21.26,"l":21.13,"n":109,"o":21.255,"t":"2026-10-22T15:35:00Z","v":5627,"vw":21.226132},{"c":21.185,"h":21.251,"l":21.165,"n":169,"o":21.18,"t":"2026-10-22T15:40:00Z","v":19057,"vw":21.188469},{"c":21.16,"h":21.19,"l":21.15,"n":27,"o":21.15,"t":"2026-10-22T15:45:00Z","v":690,"vw":21.166667},{"c":21.33,"h":21.33,"l":21.19,"n":237,"o":21.19,"t":"2026-10-22T15:50:00Z","v":10063,"vw":21.252734},{"c":21.36,"h":21.39,"l":21.35,"n":105,"o":21.36,"t":"2026-10-22T15:55:00Z","v":4658,"vw":21.368401},{"c":21.31,"h":21.38,"l":21.31,"n":143,"o":21.359,"t":"2026-10-22T16:00:00Z","v":4997,"vw":21.342442},{"c":21.325,"h":21.33,"l":21.285,"n":110,"o":21.3,"t":"2026-10-22T16:05:00Z","v":4347,"vw":21.314996},{"c":21.285,"h":21.35,"l":21.28,"n":91,"o":21.35,"t":"2026-10-22T16:10:00Z","v":2343,"vw":21.305937},{"c":21.33,"h":21.33,"l":21.29,"n":115,"o":21.31,"t":"2026-10-22T16:15:00Z","v":4931,"vw":21.310016},{"c":21.26,"h":21.385,"l":21.24,"n":421,"o":21.33,"t":"2026-10-22T16:20:00Z","v":33198,"vw":21.316183},{"c":21.315,"h":21.35,"l":21.265,"n":165,"o":21.265,"t":"2026-10-22T16:25:00Z","v":7468,"vw":21.306948},{"c":21.325,"h":21.34,"l":21.31,"n":135,"o":21.34,"t":"2026-10-22T16:30:00Z","v":5357,"vw":21.323654},{"c":21.14,"h":21.3,"l":21.135,"n":226,"o":21.3,"t":"2026-10-22T16:35:00Z","v":7073,"vw":21.225166},{"c":21.115,"h":21.17,"l":21.07,"n":164,"o":21.17,"t":"2026-10-22T16:40:00Z","v":7301,"vw":21.108698},{"c":21.115,"h":21.13,"l":21.09,"n":126,"o":21.13,"t":"2026-10-22T16:45:00Z","v":6367,"vw":21.114744},{"c":21.2,"h":21.2,"l":21.115,"n":179,"o":21.115,"t":"2026-10-22T16:50:00Z","v":6316,"vw":21.150599},{"c":21.18,"h":21.205,"l":21.175,"n":126,"o":21.205,"t":"2026-10-22T16:55:00Z","v":5024,"vw":21.1887},{"c":21.105,"h":21.17,"l":21.08,"n":89,"o":21.17,"t":"2026-10-22T17:00:00Z","v":3317,"vw":21.126072},{"c":21.09,"h":21.105,"l":21.07,"n":115,"o":21.105,"t":"2026-10-22T17:05:00Z","v":4696,"vw":21.094446},{"c":21.06,"h":21.11,"l":21.055,"n":182,"o":21.1,"t":"2026-10-22T17:10:00Z","v":9812,"vw":21.08042},{"c":21.07,"h":21.1099,"l":21.06,"n":198,"o":21.07,"t":"2026-10-22T17:15:00Z","v":13601,"vw":21.072928},{"c":21.09,"h":21.12,"l":21.04,"n":259,"o":21.075,"t":"2026-10-22T17:20:00Z","v":15828,"vw":21.07},{"c":21.2,"h":21.2,"l":21.085,"n":193,"o":21.09,"t":"2026-10-22T17:25:00Z","v":9071,"vw":21.137009},{"c":21.24,"h":21.24,"l":21.18,"n":141,"o":21.18,"t":"2026-10-22T17:30:00Z","v":7586,"vw":21.219266},{"c":21.24,"h":21.26,"l":21.23,"n":148,"o":21.25,"t":"2026-10-22T17:35:00Z","v":7129,"vw":21.245216},{"c":21.275,"h":21.29,"l":21.21,"n":175,"o":21.21,"t":"2026-10-22T17:40:00Z","v":7468,"vw":21.249153},{"c":21.18,"h":21.275,"l":21.18,"n":241,"o":21.275,"t":"2026-10-22T17:45:00Z","v":13879,"vw":21.245428},{"c":21.155,"h":21.18,"l":21.125,"n":139,"o":21.15,"t":"2026-10-22T17:50:00Z","v":5259,"vw":21.146842},{"c":21.21,"h":21.24,"l":21.18,"n":164,"o":21.18,"t":"2026-10-22T17:55:00Z","v":15357,"vw":21.201724},{"c":21.09,"h":21.205,"l":21.09,"n":199,"o":21.205,"t":"2026-10-22T18:00:00Z","v":9354,"vw":21.150966},{"c":21.215,"h":21.215,"l":21.11,"n":131,"o":21.12,"t":"2026-10-22T18:05:00Z","v":5393,"vw":21.160178},{"c":21.24,"h":21.24,"l":21.19,"n":204,"o":21.19,"t":"2026-10-22T18:10:00Z","v":8602,"vw":21.219658},{"c":21.32,"h":21.32,"l":21.23,"n":233,"o":21.235,"t":"2026-10-22T18:15:00Z","v":21765,"vw":21.282131},{"c":21.315,"h":21.34,"l":21.29,"n":219,"o":21.32,"t":"2026-10-22T18:20:00Z","v":10549,"vw":21.321871},{"c":21.345,"h":21.37,"l":21.31,"n":186,"o":21.35,"t":"2026-10-22T18:25:00Z","v":6720,"vw":21.336689},{"c":21.37,"h":21.385,"l":21.34,"n":214,"o":21.36,"t":"2026-10-22T18:30:00Z","v":8303,"vw":21.363112},{"c":21.385,"h":21.41,"l":21.33,"n":190,"o":21.365,"t":"2026-10-22T18:35:00Z","v":6536,"vw":21.357394},{"c":21.38,"h":21.4,"l":21.37,"n":191,"o":21.39,"t":"2026-10-22T18:40:00Z","v":5788,"vw":21.385363},{"c":21.36,"h":21.41,"l":21.35,"n":375,"o":21.39,"t":"2026-10-22T18:45:00Z","v":15068,"vw":21.380482},{"c":21.32,"h":21.38,"l":21.305,"n":221,"o":21.355,"t":"2026-10-22T18:50:00Z","v":10186,"vw":21.341451},{"c":21.28,"h":21.34,"l":21.23,"n":257,"o":21.32,"t":"2026-10-22T18:55:00Z","v":8863,"vw":21.280084},{"c":21.29,"h":21.3,"l":21.245,"n":304,"o":21.265,"t":"2026-10-22T19:00:00Z","v":16460,"vw":21.276204},{"c":21.35,"h":21.39,"l":21.27,"n":390,"o":21.29,"t":"2026-10-22T19:05:00Z","v":20794,"vw":21.338734},{"c":21.34,"h":21.36,"l":21.33,"n":206,"o":21.355,"t":"2026-10-22T19:10:00Z","v":10668,"vw":21.343025},{"c":21.555,"h":21.57,"l":21.34,"n":508,"o":21.34,"t":"2026-10-22T19:15:00Z","v":34664,"vw":21.519097},{"c":21.615,"h":21.63,"l":21.555,"n":298,"o":21.555,"t":"2026-10-22T19:20:00Z","v":14939,"vw":21.602056},{"c":21.57,"h":21.68,"l":21.475,"n":746,"o":21.63,"t":"2026-10-22T19:25:00Z","v":53307,"vw":21.589903},{"c":21.63,"h":21.63,"l":21.55,"n":673,"o":21.57,"t":"2026-10-22T19:30:00Z","v":54034,"vw":21.582477},{"c":21.585,"h":21.69,"l":21.57,"n":864,"o":21.63,"t":"2026-10-22T19:35:00Z","v":85349,"vw":21.616347},{"c":21.57,"h":21.585,"l":21.52,"n":627,"o":21.585,"t":"2026-10-22T19:40:00Z","v":44470,"vw":21.555563},{"c":21.6,"h":21.6,"l":21.525,"n":603,"o":21.57,"t":"2026-10-22T19:45:00Z","v":35508,"vw":21.563988},{"c":21.7,"h":21.73,"l":21.605,"n":717,"o":21.605,"t":"2026-10-22T19:50:00Z","v":50271,"vw":21.683897},{"c":21.605,"h":21.7,"l":21.57,"n":2191,"o":21.7,"t":"2026-10-22T19:55:00Z","v":170406,"vw":21.612896},{"c":21.59,"h":21.59,"l":21.59,"n":42,"o":21.59,"t":"2026-10-22T20:00:00Z","v":182231,"vw":21.59}],"history":[{"c":40.5,"h":41.25,"l":40.257,"n":8813,"o":41.2,"t":"2024-10-21T04:00:00Z","v":454034,"vw":40.549028},{"c":40.05,"h":40.62,"l":39.53,"n":10326,"o":40.42,"t":"2024-10-22T04:00:00Z","v":1006611,"vw":40.014929},{"c":39.35,"h":40.22,"l":38.8354,"n":10623,"o":40.02,"t":"2024-10-23T04:00:00Z","v":405307,"vw":39.308794},{"c":39.54,"h":39.67,"l":39.13,"n":9753,"o":39.44,"t":"2024-10-24T04:00:00Z","v":605221,"vw":39.463369},{"c":39.99,"h":40.21,"l":39.12,"n":11618,"o":39.57,"t":"2024-10-25T04:00:00Z","v":641780,"vw":39.944363},{"c":41.17,"h":41.22,"l":40.3,"n":11315,"o":40.3,"t":"2024-10-28T04:00:00Z","v":709620,"vw":40.992508},{"c":40.51,"h":40.91,"l":40.445,"n":10500,"o":40.83,"t":"2024-10-29T04:00:00Z","v":456354,"vw":40.612074},{"c":42.06,"h":42.83,"l":40.05,"n":15101,"o":40.35,"t":"2024-10-30T04:00:00Z","v":1195479,"vw":41.896841},{"c":41.27,"h":42.61,"l":41.27,"n":12454,"o":41.93,"t":"2024-10-31T04:00:00Z","v":792541,"vw":41.671332},{"c":42.43,"h":43.39,"l":41.5556,"n":13374,"o":41.58,"t":"2024-11-01T04:00:00Z","v":813577,"vw":42.572117},{"c":43.03,"h":43.67,"l":42.51,"n":15602,"o":42.51,"t":"2024-11-04T05:00:00Z","v":1022673,"vw":43.16274},{"c":43.31,"h":43.69,"l":42.76,"n":14773,"o":43.03,"t":"2024-11-05T05:00:00Z","v":891517,"vw":43.285212},{"c":46.9,"h":49.83,"l":46.205,"n":26059,"o":49.51,"t":"2024-11-06T05:00:00Z","v":1551122,"vw":47.091368},{"c":47.86,"h":48.43,"l":46.34,"n":19708,"o":46.34,"t":"2024-11-07T05:00:00Z","v":1502374,"vw":47.801977},{"c":46.42,"h":47.865,"l":45.935,"n":15668,"o":47.56,"t":"2024-11-08T05:00:00Z","v":704357,"vw":46.544857},{"c":47.35,"h":47.68,"l":46.5,"n":12496,"o":46.86,"t":"2024-11-11T05:00:00Z","v":526741,"vw":47.246483},{"c":46.91,"h":47.8881,"l":46.71,"n":10319,"o":47.18,"t":"2024-11-12T05:00:00Z","v":529108,"vw":47.042963},{"c":46.45,"h":47.49,"l":45.99,"n":9843,"o":47.03,"t":"2024-11-13T05:00:00Z","v":447404,"vw":46.558734},{"c":45.57,"h":46.759,"l":45.27,"n":9101,"o":46.59,"t":"2024-11-14T05:00:00Z","v":574071,"vw":45.643111},{"c":46.38,"h":46.61,"l":45.3144,"n":10972,"o":45.66,"t":"2024-11-15T05:00:00Z","v":467649,"vw":46.155085},{"c":45.54,"h":46.67,"l":45.515,"n":9277,"o":46.05,"t":"2024-11-18T05:00:00Z","v":391676,"vw":45.835597},{"c":45.27,"h":45.81,"l":45.09,"n":8505,"o":45.4,"t":"2024-11-19T05:00:00Z","v":459709,"vw":45.329193},{"c":44.78,"h":45.64,"l":43,"n":10315,"o":45.07,"t":"2024-11-20T05:00:00Z","v":514540,"vw":44.488704},{"c":46.17,"h":46.38,"l":44.795,"n":11670,"o":44.92,"t":"2024-11-21T05:00:00Z","v":647627,"vw":46.023869},{"c":46.67,"h":47.19,"l":46.215,"n":11079,"o":46.24,"t":"2024-11-22T05:00:00Z","v":604677,"vw":46.710546},{"c":48.27,"h":48.76,"l":47.245,"n":14325,"o":47.33,"t":"2024-11-25T05:00:00Z","v":756659,"vw":48.153199},{"c":47.74,"h":48.32,"l":46.865,"n":12578,"o":48.09,"t":"2024-11-26T05:00:00Z","v":779791,"vw":47.403191},{"c":48.45,"h":48.9,"l":47.7522,"n":10473,"o":47.91,"t":"2024-11-27T05:00:00Z","v":475752,"vw":48.487559},{"c":48.81,"h":48.86,"l":48.24,"n":4396,"o":48.35,"t":"2024-11-29T05:00:00Z","v":249656,"vw":48.674699},{"c":49.33,"h":49.4,"l":48.6801,"n":12518,"o":49.02,"t":"2024-12-02T05:00:00Z","v":574705,"vw":49.205536},{"c":49.03,"h":49.5,"l":48.375,"n":10772,"o":49.19,"t":"2024-12-03T05:00:00Z","v":725149,"vw":48.862811},{"c":48.62,"h":49.75,"l":48.31,"n":11331,"o":48.98,"t":"2024-12-04T05:00:00Z","v":769361,"vw":48.732217},{"c":47.88,"h":49.06,"l":47.28,"n":10392,"o":48.65,"t":"2024-12-05T05:00:00Z","v":507852,"vw":47.822636},{"c":47.63,"h":48.77,"l":47.12,"n":12376,"o":48.34,"t":"2024-12-06T05:00:00Z","v":576995,"vw":47.64101},{"c":47.43,"h":48.58,"l":47.43,"n":10260,"o":47.85,"t":"2024-12-09T05:00:00Z","v":531912,"vw":47.713145},{"c":46.56,"h":47.73,"l":46.33,"n":10825,"o":47.73,"t":"2024-12-10T05:00:00Z","v":586873,"vw":46.711883},{"c":46.78,"h":47.52,"l":46.68,"n":9086,"o":46.96,"t":"2024-12-11T05:00:00Z","v":462167,"vw":46.985889},{"c":46.92,"h":47.19,"l":46.54,"n":7934,"o":46.57,"t":"2024-12-12T05:00:00Z","v":480276,"vw":46.875316},{"c":46.14,"h":46.635,"l":45.82,"n":8832,"o":46.35,"t":"2024-12-13T05:00:00Z","v":496454,"vw":46.207195},{"c":45.79,"h":47.04,"l":45.5922,"n":7930,"o":46.02,"t":"2024-12-16T05:00:00Z","v":440909,"vw":46.241903},{"c":45.64,"h":46.38,"l":45.0327,"n":8803,"o":45.49,"t":"2024-12-17T05:00:00Z","v":367364,"vw":45.480111},{"c":43.28,"h":46.36,"l":43.07,"n":11341,"o":45.65,"t":"2024-12-18T05:00:00Z","v":680623,"vw":43.97651},{"c":42.49,"h":43.74,"l":41.71,"n":15622,"o":43.44,"t":"2024-12-19T05:00:00Z","v":833909,"vw":42.419685},{"c":43.12,"h":43.5899,"l":42.02,"n":12189,"o":42.02,"t":"2024-12-20T05:00:00Z","v":1258420,"vw":43.12428},{"c":43.21,"h":43.62,"l":42.81,"n":10365,"o":43.27,"t":"2024-12-23T05:00:00Z","v":572866,"vw":43.170825},{"c":43.95,"h":43.97,"l":42.96,"n":4495,"o":43.29,"t":"2024-12-24T05:00:00Z","v":245834,"vw":43.592106},{"c":44.52,"h":44.61,"l":43.52,"n":7569,"o":43.62,"t":"2024-12-26T05:00:00Z","v":397684,"vw":44.347571},{"c":44.29,"h":44.83,"l":43.585,"n":9326,"o":44.01,"t":"2024-12-27T05:00:00Z","v":471721,"vw":44.070217},{"c":43.43,"h":44.17,"l":42.675,"n":9690,"o":44.04,"t":"2024-12-30T05:00:00Z","v":610444,"vw":43.394428},{"c":43.88,"h":44.39,"l":43.43,"n":8601,"o":43.65,"t":"2024-12-31T05:00:00Z","v":475993,"vw":43.88694},{"c":44.3,"h":45.41,"l":43.99,"n":9805,"o":44.24,"t":"2025-01-02T05:00:00Z","v":597415,"vw":44.312164},{"c":43.27,"h":44.91,"l":42.65,"n":13646,"o":44.34,"t":"2025-01-03T05:00:00Z","v":909375,"vw":43.242864},{"c":44.55,"h":44.87,"l":43.37,"n":12439,"o":43.5,"t":"2025-01-06T05:00:00Z","v":925045,"vw":44.498747},{"c":44.76,"h":47.8126,"l":44.51,"n":11231,"o":45.96,"t":"2025-01-07T05:00:00Z","v":709847,"vw":45.131955},{"c":45.78,"h":46.81,"l":44.93,"n":17161,"o":45.69,"t":"2025-01-08T05:00:00Z","v":1186619,"vw":45.753214},{"c":44.77,"h":45.61,"l":44.74,"n":16872,"o":45.03,"t":"2025-01-10T05:00:00Z","v":1190242,"vw":45.078743},{"c":45.35,"h":45.9,"l":43.83,"n":20798,"o":44.43,"t":"2025-01-13T05:00:00Z","v":10728801,"vw":45.352669},{"c":44.75,"h":45.79,"l":44.16,"n":19354,"o":45.37,"t":"2025-01-14T05:00:00Z","v":1404109,"vw":44.729511},{"c":45.72,"h":46.335,"l":45.38,"n":13563,"o":45.59,"t":"2025-01-15T05:00:00Z","v":731127,"vw":45.85292},{"c":45.47,"h":46,"l":45.02,"n":10195,"o":45.64,"t":"2025-01-16T05:00:00Z","v":490748,"vw":45.489366},{"c":46.63,"h":46.95,"l":45.81,"n":10018,"o":45.83,"t":"2025-01-17T05:00:00Z","v":541603,"vw":46.554309},{"c":47.99,"h":48.22,"l":47.01,"n":10498,"o":47.03,"t":"2025-01-21T05:00:00Z","v":651058,"vw":47.81653},{"c":47.02,"h":48.29,"l":46.97,"n":10151,"o":47.64,"t":"2025-01-22T05:00:00Z","v":441197,"vw":47.325777},{"c":47.27,"h":47.9575,"l":46.56,"n":12718,"o":46.87,"t":"2025-01-23T05:00:00Z","v":878589,"vw":47.260711},{"c":47.79,"h":48.26,"l":47.01,"n":11445,"o":47.2,"t":"2025-01-24T05:00:00Z","v":744387,"vw":47.793276},{"c":47.67,"h":49.38,"l":47.25,"n":12215,"o":47.8,"t":"2025-01-27T05:00:00Z","v":741475,"vw":47.852835},{"c":47.71,"h":48.14,"l":47.11,"n":8797,"o":47.68,"t":"2025-01-28T05:00:00Z","v":454963,"vw":47.770144},{"c":47.37,"h":48.015,"l":46.81,"n":10867,"o":47.84,"t":"2025-01-29T05:00:00Z","v":562998,"vw":47.441984},{"c":47.51,"h":48.37,"l":47.25,"n":10570,"o":47.74,"t":"2025-01-30T05:00:00Z","v":595518,"vw":47.803149},{"c":46.98,"h":47.85,"l":46.785,"n":10037,"o":47.27,"t":"2025-01-31T05:00:00Z","v":517529,"vw":47.160724},{"c":45.27,"h":46.265,"l":44.7,"n":12102,"o":46.09,"t":"2025-02-03T05:00:00Z","v":496467,"vw":45.471587},{"c":46.11,"h":46.31,"l":45.11,"n":12032,"o":45.11,"t":"2025-02-04T05:00:00Z","v":566406,"vw":46.037875},{"c":47.11,"h":47.25,"l":46.01,"n":9840,"o":46.29,"t":"2025-02-05T05:00:00Z","v":528688,"vw":46.999071},{"c":44.74,"h":47.26,"l":44.645,"n":12967,"o":47.15,"t":"2025-02-06T05:00:00Z","v":890827,"vw":45.12129},{"c":44,"h":44.89,"l":43.45,"n":12132,"o":44.6,"t":"2025-02-07T05:00:00Z","v":724328,"vw":44.053912},{"c":44.48,"h":44.97,"l":44.12,"n":11742,"o":44.39,"t":"2025-02-10T05:00:00Z","v":669925,"vw":44.503158},{"c":43.96,"h":44.51,"l":43.94,"n":10440,"o":44.15,"t":"2025-02-11T05:00:00Z","v":565949,"vw":44.156072},{"c":43.89,"h":44.04,"l":42.91,"n":8639,"o":43.33,"t":"2025-02-12T05:00:00Z","v":409921,"vw":43.707354},{"c":43.71,"h":44.3659,"l":43.25,"n":10039,"o":44.16,"t":"2025-02-13T05:00:00Z","v":429709,"vw":43.719762},{"c":43.89,"h":44.235,"l":43.64,"n":6167,"o":44.19,"t":"2025-02-14T05:00:00Z","v":391660,"vw":43.964095},{"c":44.3,"h":44.52,"l":43.39,"n":9702,"o":43.8,"t":"2025-02-18T05:00:00Z","v":594466,"vw":44.201934},{"c":44.54,"h":44.74,"l":43.65,"n":9501,"o":43.84,"t":"2025-02-19T05:00:00Z","v":493317,"vw":44.52674},{"c":43.9,"h":44.755,"l":43.44,"n":9526,"o":44.57,"t":"2025-02-20T05:00:00Z","v":536327,"vw":43.925671},{"c":42.71,"h":44.03,"l":42.38,"n":8535,"o":43.85,"t":"2025-02-21T05:00:00Z","v":458734,"vw":42.853138},{"c":43.53,"h":43.76,"l":42.2,"n":12629,"o":42.67,"t":"2025-02-24T05:00:00Z","v":648049,"vw":43.487451},{"c":42.1,"h":43.75,"l":41.34,"n":18230,"o":43.63,"t":"2025-02-25T05:00:00Z","v":1100110,"vw":42.327544},{"c":40,"h":42.19,"l":39.96,"n":21599,"o":42.1,"t":"2025-02-26T05:00:00Z","v":1613235,"vw":40.678387},{"c":38.12,"h":40.67,"l":38.08,"n":19329,"o":39.88,"t":"2025-02-27T05:00:00Z","v":1162368,"vw":38.651496},{"c":38.65,"h":39.4,"l":37.6,"n":17311,"o":38.1,"t":"2025-02-28T05:00:00Z","v":1614700,"vw":38.631626},{"c":37.86,"h":39.5,"l":37.605,"n":21127,"o":39.18,"t":"2025-03-03T05:00:00Z","v":1653938,"vw":38.423117},{"c":36.62,"h":37.9,"l":35.14,"n":23419,"o":37.46,"t":"2025-03-04T05:00:00Z","v":1389282,"vw":36.219392},{"c":37.61,"h":37.65,"l":36.56,"n":13967,"o":36.83,"t":"2025-03-05T05:00:00Z","v":1298949,"vw":37.363506},{"c":37.1,"h":37.82,"l":36.82,"n":14092,"o":37.39,"t":"2025-03-06T05:00:00Z","v":961017,"vw":37.191913},{"c":37.72,"h":37.88,"l":36.1,"n":16595,"o":36.85,"t":"2025-03-07T05:00:00Z","v":865559,"vw":37.418647},{"c":35.51,"h":37.55,"l":35.28,"n":20093,"o":37.31,"t":"2025-03-10T04:00:00Z","v":1304339,"vw":35.841773},{"c":36.85,"h":37.26,"l":35.35,"n":17526,"o":35.61,"t":"2025-03-11T04:00:00Z","v":1267354,"vw":36.620927},{"c":36.38,"h":37.48,"l":36.055,"n":13220,"o":37.16,"t":"2025-03-12T04:00:00Z","v":961858,"vw":36.455385},{"c":35.81,"h":36.98,"l":35.59,"n":11804,"o":36.59,"t":"2025-03-13T04:00:00Z","v":566576,"vw":36.020709},{"c":37.05,"h":37.09,"l":35.84,"n":13587,"o":36.22,"t":"2025-03-14T04:00:00Z","v":1144358,"vw":36.613226},{"c":39.19,"h":39.56,"l":37.31,"n":18910,"o":37.31,"t":"2025-03-17T04:00:00Z","v":1251350,"vw":39.03949},{"c":39.01,"h":39.6,"l":38.4,"n":13712,"o":39.07,"t":"2025-03-18T04:00:00Z","v":1032887,"vw":38.879537},{"c":39.43,"h":39.965,"l":38.94,"n":16967,"o":39.3,"t":"2025-03-19T04:00:00Z","v":1035656,"vw":39.500248},{"c":39.35,"h":39.99,"l":38.6776,"n":12666,"o":39,"t":"2025-03-20T04:00:00Z","v":568330,"vw":39.499367},{"c":39.08,"h":39.525,"l":38.51,"n":11613,"o":38.88,"t":"2025-03-21T04:00:00Z","v":1091767,"vw":39.115429},{"c":40,"h":40.49,"l":39.39,"n":10967,"o":39.6,"t":"2025-03-24T04:00:00Z","v":558415,"vw":40.005954},{"c":39.4,"h":40.695,"l":39.09,"n":11374,"o":40.03,"t":"2025-03-25T04:00:00Z","v":590102,"vw":39.512356},{"c":39.18,"h":39.75,"l":38.68,"n":9458,"o":39.34,"t":"2025-03-26T04:00:00Z","v":504920,"vw":39.18206},{"c":38.88,"h":39.2813,"l":38.32,"n":8813,"o":39.08,"t":"2025-03-27T04:00:00Z","v":514559,"vw":38.785914},{"c":37.76,"h":38.53,"l":37.39,"n":8513,"o":38.46,"t":"2025-03-28T04:00:00Z","v":479654,"vw":37.724942},{"c":38.21,"h":38.56,"l":36.43,"n":12027,"o":37.22,"t":"2025-03-31T04:00:00Z","v":695610,"vw":38.030888},{"c":37.18,"h":38.19,"l":36.75,"n":12738,"o":37.84,"t":"2025-04-01T04:00:00Z","v":666441,"vw":37.232504},{"c":36.98,"h":37.025,"l":34.44,"n":21866,"o":35.81,"t":"2025-04-02T04:00:00Z","v":1324867,"vw":36.126309},{"c":33.79,"h":35.44,"l":33.73,"n":18469,"o":35.25,"t":"2025-04-03T04:00:00Z","v":1327111,"vw":34.064238},{"c":32.53,"h":32.8,"l":31,"n":26218,"o":32.45,"t":"2025-04-04T04:00:00Z","v":1488092,"vw":32.280088},{"c":32.5,"h":34.15,"l":30.39,"n":21641,"o":31.2,"t":"2025-04-07T04:00:00Z","v":1260525,"vw":32.335374},{"c":30.66,"h":33.88,"l":30.18,"n":19368,"o":33.71,"t":"2025-04-08T04:00:00Z","v":1199829,"vw":31.495638},{"c":34.22,"h":35,"l":29.315,"n":23689,"o":30,"t":"2025-04-09T04:00:00Z","v":1444198,"vw":33.073898},{"c":32.1,"h":33.25,"l":31.57,"n":16662,"o":33.25,"t":"2025-04-10T04:00:00Z","v":963608,"vw":32.154622},{"c":32.01,"h":32.43,"l":30.66,"n":14968,"o":32.21,"t":"2025-04-11T04:00:00Z","v":1011678,"vw":31.762813},{"c":32.31,"h":33.1427,"l":31.33,"n":15572,"o":32.73,"t":"2025-04-14T04:00:00Z","v":1185832,"vw":32.214313},{"c":31.48,"h":32.48,"l":31.38,"n":12135,"o":32.16,"t":"2025-04-15T04:00:00Z","v":798270,"vw":31.629976},{"c":31.16,"h":31.69,"l":30.61,"n":14264,"o":31.35,"t":"2025-04-16T04:00:00Z","v":893023,"vw":31.114109},{"c":31.96,"h":31.99,"l":30.89,"n":13480,"o":30.89,"t":"2025-04-17T04:00:00Z","v":704815,"vw":31.798361},{"c":32.21,"h":32.26,"l":30.675,"n":14364,"o":31.61,"t":"2025-04-21T04:00:00Z","v":1355566,"vw":31.875138},{"c":32.62,"h":32.93,"l":31.67,"n":11968,"o":32.57,"t":"2025-04-22T04:00:00Z","v":840055,"vw":32.473664},{"c":33.79,"h":35.63,"l":33.585,"n":13650,"o":34.08,"t":"2025-04-23T04:00:00Z","v":914071,"vw":34.243225},{"c":35.12,"h":35.35,"l":33.79,"n":11523,"o":33.99,"t":"2025-04-24T04:00:00Z","v":916108,"vw":34.963246},{"c":35.1,"h":35.53,"l":34.75,"n":12824,"o":34.97,"t":"2025-04-25T04:00:00Z","v":890659,"vw":35.065797},{"c":34.66,"h":35.54,"l":34.34,"n":15481,"o":35.1,"t":"2025-04-28T04:00:00Z","v":1104538,"vw":34.715883},{"c":34.91,"h":35.39,"l":34.23,"n":14904,"o":34.61,"t":"2025-04-29T04:00:00Z","v":791737,"vw":35.025706},{"c":34.59,"h":34.73,"l":33.525,"n":10532,"o":34.45,"t":"2025-04-30T04:00:00Z","v":757227,"vw":34.397783},{"c":34.6,"h":35.32,"l":34.42,"n":15059,"o":34.91,"t":"2025-05-01T04:00:00Z","v":1155729,"vw":34.766144},{"c":35.3,"h":35.62,"l":34.63,"n":15926,"o":35.62,"t":"2025-05-02T04:00:00Z","v":926146,"vw":35.272456},{"c":34.16,"h":34.96,"l":33.875,"n":15992,"o":34.96,"t":"2025-05-05T04:00:00Z","v":976204,"vw":34.325155},{"c":34.09,"h":34.66,"l":33.48,"n":10387,"o":33.73,"t":"2025-05-06T04:00:00Z","v":780867,"vw":34.101451},{"c":34.24,"h":34.56,"l":33.7,"n":20601,"o":34.34,"t":"2025-05-07T04:00:00Z","v":1415853,"vw":34.096179},{"c":33.08,"h":33.42,"l":30.65,"n":30804,"o":31.07,"t":"2025-05-08T04:00:00Z","v":2184122,"vw":32.673526},{"c":33.05,"h":33.37,"l":32.19,"n":24119,"o":32.72,"t":"2025-05-09T04:00:00Z","v":1748093,"vw":32.915919},{"c":36.57,"h":36.745,"l":34.18,"n":27522,"o":34.18,"t":"2025-05-12T04:00:00Z","v":1668082,"vw":36.330025},{"c":37.35,"h":37.85,"l":36.405,"n":22610,"o":36.92,"t":"2025-05-13T04:00:00Z","v":1588759,"vw":37.429957},{"c":36.22,"h":37.225,"l":35.81,"n":18624,"o":37.05,"t":"2025-05-14T04:00:00Z","v":1125256,"vw":36.280522},{"c":35.73,"h":36.41,"l":35.45,"n":13810,"o":36.13,"t":"2025-05-15T04:00:00Z","v":858798,"vw":35.828194},{"c":36.06,"h":36.17,"l":35.39,"n":9770,"o":35.63,"t":"2025-05-16T04:00:00Z","v":539929,"vw":36.006757},{"c":35.48,"h":35.57,"l":34.96,"n":9743,"o":35.31,"t":"2025-05-19T04:00:00Z","v":458465,"vw":35.408833},{"c":34.47,"h":35.42,"l":34.3575,"n":10463,"o":35.31,"t":"2025-05-20T04:00:00Z","v":675054,"vw":34.670433},{"c":32.35,"h":34.365,"l":32.35,"n":15196,"o":33.94,"t":"2025-05-21T04:00:00Z","v":918900,"vw":32.85096},{"c":32.37,"h":32.72,"l":31.91,"n":13867,"o":32.28,"t":"2025-05-22T04:00:00Z","v":925901,"vw":32.41876},{"c":31.56,"h":31.975,"l":31.31,"n":12549,"o":31.62,"t":"2025-05-23T04:00:00Z","v":694180,"vw":31.632524},{"c":33.44,"h":33.835,"l":32.345,"n":17435,"o":32.36,"t":"2025-05-27T04:00:00Z","v":1145266,"vw":33.382071},{"c":32.57,"h":33.57,"l":32.56,"n":14171,"o":33.4,"t":"2025-05-28T04:00:00Z","v":1141785,"vw":32.744379},{"c":32.05,"h":33.02,"l":31.92,"n":19413,"o":32.95,"t":"2025-05-29T04:00:00Z","v":1128181,"vw":32.121507},{"c":31.3,"h":31.92,"l":31.14,"n":15700,"o":31.8,"t":"2025-05-30T04:00:00Z","v":974234,"vw":31.394969},{"c":29.65,"h":31.49,"l":29.3,"n":23592,"o":31.3,"t":"2025-06-02T04:00:00Z","v":1667033,"vw":29.928058},{"c":30.68,"h":30.91,"l":29.125,"n":29926,"o":29.64,"t":"2025-06-03T04:00:00Z","v":2793599,"vw":30.436971},{"c":31.83,"h":31.88,"l":30.69,"n":20593,"o":30.94,"t":"2025-06-04T04:00:00Z","v":1492470,"vw":31.644327},{"c":31.6,"h":32.16,"l":31.335,"n":20821,"o":31.87,"t":"2025-06-05T04:00:00Z","v":1530804,"vw":31.735203},{"c":31.79,"h":32.41,"l":31.59,"n":14661,"o":32.13,"t":"2025-06-06T04:00:00Z","v":894093,"vw":31.804882},{"c":32.89,"h":33.46,"l":32.35,"n":26139,"o":32.49,"t":"2025-06-09T04:00:00Z","v":1987590,"vw":33.06705},{"c":33.55,"h":33.97,"l":32.86,"n":18793,"o":33.09,"t":"2025-06-10T04:00:00Z","v":1294059,"vw":33.555523},{"c":33.34,"h":34,"l":33.19,"n":17553,"o":33.63,"t":"2025-06-11T04:00:00Z","v":1350855,"vw":33.40805},{"c":32.29,"h":32.905,"l":32.17,"n":13916,"o":32.87,"t":"2025-06-12T04:00:00Z","v":1069784,"vw":32.332764},{"c":31.9,"h":32.44,"l":31.48,"n":15055,"o":31.56,"t":"2025-06-13T04:00:00Z","v":1365852,"vw":31.956849},{"c":32.25,"h":32.61,"l":31.75,"n":19610,"o":32.49,"t":"2025-06-16T04:00:00Z","v":1186713,"vw":32.217304},{"c":30.88,"h":31.97,"l":30.87,"n":17838,"o":31.83,"t":"2025-06-17T04:00:00Z","v":1307153,"vw":31.275093},{"c":30.66,"h":31.41,"l":30.58,"n":18757,"o":30.95,"t":"2025-06-18T04:00:00Z","v":1308288,"vw":30.845712},{"c":30.11,"h":31.235,"l":30.085,"n":14136,"o":30.89,"t":"2025-06-20T04:00:00Z","v":1107516,"vw":30.217311},{"c":29.96,"h":30.02,"l":28.83,"n":18866,"o":29.77,"t":"2025-06-23T04:00:00Z","v":1298718,"vw":29.745349},{"c":31.96,"h":31.99,"l":30.1501,"n":22470,"o":30.31,"t":"2025-06-24T04:00:00Z","v":1299479,"vw":31.714841},{"c":32.13,"h":32.31,"l":31.9,"n":18687,"o":32.05,"t":"2025-06-25T04:00:00Z","v":1108000,"vw":32.153793},{"c":32.26,"h":32.53,"l":31.98,"n":16653,"o":32.31,"t":"2025-06-26T04:00:00Z","v":1039077,"vw":32.266171},{"c":31.78,"h":32.66,"l":31.21,"n":21199,"o":32.27,"t":"2025-06-27T04:00:00Z","v":9308002,"vw":31.775728},{"c":31.36,"h":32.05,"l":30.87,"n":16035,"o":32.05,"t":"2025-06-30T04:00:00Z","v":990360,"vw":31.318551},{"c":33.02,"h":33.95,"l":30.835,"n":21343,"o":30.99,"t":"2025-07-01T04:00:00Z","v":1273532,"vw":32.969925},{"c":33.46,"h":33.6,"l":32.65,"n":15018,"o":33.17,"t":"2025-07-02T04:00:00Z","v":1074510,"vw":33.294148},{"c":33.65,"h":33.82,"l":33.235,"n":7443,"o":33.59,"t":"2025-07-03T04:00:00Z","v":775291,"vw":33.638777},{"c":33.02,"h":33.81,"l":32.74,"n":20095,"o":33.26,"t":"2025-07-07T04:00:00Z","v":912721,"vw":33.096573},{"c":34.74,"h":34.925,"l":33.125,"n":19746,"o":33.3,"t":"2025-07-08T04:00:00Z","v":1300374,"vw":34.482166},{"c":35.56,"h":35.58,"l":34.35,"n":20502,"o":35.15,"t":"2025-07-09T04:00:00Z","v":1293203,"vw":35.202172},{"c":35.94,"h":36.82,"l":35.21,"n":22037,"o":35.48,"t":"2025-07-10T04:00:00Z","v":1216548,"vw":36.150249},{"c":34.03,"h":35.4,"l":34,"n":18027,"o":35.4,"t":"2025-07-11T04:00:00Z","v":992363,"vw":34.260801},{"c":31.96,"h":33.781,"l":31.81,"n":21366,"o":33.71,"t":"2025-07-14T04:00:00Z","v":1420331,"vw":32.290701},{"c":30.9,"h":32.32,"l":30.475,"n":23407,"o":32.31,"t":"2025-07-15T04:00:00Z","v":1564490,"vw":30.979794},{"c":30.54,"h":31.01,"l":29.89,"n":20963,"o":31.01,"t":"2025-07-16T04:00:00Z","v":1278315,"vw":30.380311},{"c":30.86,"h":30.86,"l":29.74,"n":33787,"o":30.4,"t":"2025-07-17T04:00:00Z","v":3333686,"vw":30.375052},{"c":26.29,"h":31.38,"l":26,"n":48446,"o":31.22,"t":"2025-07-18T04:00:00Z","v":3975370,"vw":27.437821},{"c":26.3,"h":27.15,"l":25.93,"n":30913,"o":27.01,"t":"2025-07-21T04:00:00Z","v":2086471,"vw":26.340312},{"c":27.24,"h":27.27,"l":26.5,"n":21279,"o":26.5,"t":"2025-07-22T04:00:00Z","v":1658508,"vw":27.063021},{"c":27.7,"h":28.1,"l":27.15,"n":20428,"o":27.77,"t":"2025-07-23T04:00:00Z","v":1374447,"vw":27.630259},{"c":27.16,"h":27.8461,"l":26.92,"n":17387,"o":27.31,"t":"2025-07-24T04:00:00Z","v":1290261,"vw":27.163731},{"c":27.54,"h":27.545,"l":26.54,"n":16372,"o":27.09,"t":"2025-07-25T04:00:00Z","v":1129790,"vw":27.200367},{"c":27.32,"h":28.09,"l":27.2,"n":20475,"o":27.54,"t":"2025-07-28T04:00:00Z","v":1329263,"vw":27.576536},{"c":27.32,"h":27.51,"l":26.97,"n":19184,"o":27.21,"t":"2025-07-29T04:00:00Z","v":1229042,"vw":27.273844},{"c":27.03,"h":27.79,"l":26.73,"n":20926,"o":27.51,"t":"2025-07-30T04:00:00Z","v":1494308,"vw":27.182503},{"c":26.8,"h":27.13,"l":26.2144,"n":19057,"o":26.72,"t":"2025-07-31T04:00:00Z","v":1377311,"vw":26.679931},{"c":25.74,"h":26.62,"l":25.7,"n":19015,"o":26.47,"t":"2025-08-01T04:00:00Z","v":1336017,"vw":25.902471},{"c":26.63,"h":26.68,"l":25.465,"n":18374,"o":25.72,"t":"2025-08-04T04:00:00Z","v":1448659,"vw":26.299234},{"c":26.46,"h":26.99,"l":26.14,"n":17673,"o":26.62,"t":"2025-08-05T04:00:00Z","v":975153,"vw":26.42927},{"c":25.76,"h":26.6875,"l":25.72,"n":19799,"o":26.43,"t":"2025-08-06T04:00:00Z","v":1364688,"vw":25.927512},{"c":28.52,"h":29.56,"l":26.9,"n":24292,"o":27.58,"t":"2025-08-07T04:00:00Z","v":1698831,"vw":28.609915},{"c":28.44,"h":29.5,"l":28,"n":20365,"o":28.53,"t":"2025-08-08T04:00:00Z","v":1501637,"vw":28.589587},{"c":28.11,"h":29.18,"l":28.07,"n":20628,"o":28.74,"t":"2025-08-11T04:00:00Z","v":1146663,"vw":28.325011},{"c":28.75,"h":29.69,"l":28.25,"n":17590,"o":28.5,"t":"2025-08-12T04:00:00Z","v":1060197,"vw":28.930226},{"c":29.59,"h":30.31,"l":28.74,"n":20023,"o":28.9,"t":"2025-08-13T04:00:00Z","v":1639107,"vw":29.691758},{"c":28.82,"h":29.34,"l":28.32,"n":19227,"o":28.59,"t":"2025-08-14T04:00:00Z","v":1157134,"vw":28.977945},{"c":29.55,"h":30.31,"l":29.46,"n":14930,"o":30.08,"t":"2025-08-15T04:00:00Z","v":1055505,"vw":29.702474},{"c":29.55,"h":30.03,"l":29.1751,"n":15338,"o":29.53,"t":"2025-08-18T04:00:00Z","v":886067,"vw":29.602821},{"c":30.44,"h":30.56,"l":29.57,"n":14272,"o":29.57,"t":"2025-08-19T04:00:00Z","v":886885,"vw":30.294386},{"c":30,"h":30.6988,"l":29.56,"n":16172,"o":30.43,"t":"2025-08-20T04:00:00Z","v":931098,"vw":29.946949},{"c":29.5,"h":30.06,"l":29.365,"n":15063,"o":29.71,"t":"2025-08-21T04:00:00Z","v":794071,"vw":29.676533},{"c":31.44,"h":31.75,"l":29.84,"n":15665,"o":29.94,"t":"2025-08-22T04:00:00Z","v":908182,"vw":31.398939},{"c":30.99,"h":32.03,"l":30.79,"n":14059,"o":32.03,"t":"2025-08-25T04:00:00Z","v":766342,"vw":31.060485},{"c":31.17,"h":31.75,"l":30.92,"n":18364,"o":30.92,"t":"2025-08-26T04:00:00Z","v":1194479,"vw":31.256342},{"c":31.02,"h":31.76,"l":30.875,"n":15017,"o":31.01,"t":"2025-08-27T04:00:00Z","v":1067168,"vw":31.088329},{"c":30.59,"h":31.295,"l":30.195,"n":20028,"o":31.25,"t":"2025-08-28T04:00:00Z","v":1214129,"vw":30.537898},{"c":30.9,"h":30.98,"l":30.32,"n":12105,"o":30.51,"t":"2025-08-29T04:00:00Z","v":932374,"vw":30.813437},{"c":30.84,"h":30.975,"l":30.26,"n":15906,"o":30.42,"t":"2025-09-02T04:00:00Z","v":879339,"vw":30.755849},{"c":30.66,"h":31.09,"l":30.32,"n":18658,"o":30.79,"t":"2025-09-03T04:00:00Z","v":1267672,"vw":30.622768},{"c":31.55,"h":31.6,"l":30,"n":16131,"o":30.45,"t":"2025-09-04T04:00:00Z","v":917530,"vw":31.364408},{"c":32.13,"h":32.76,"l":31.53,"n":14418,"o":31.6,"t":"2025-09-05T04:00:00Z","v":680003,"vw":32.170874},{"c":31.4,"h":32.04,"l":31.1,"n":13652,"o":32.01,"t":"2025-09-08T04:00:00Z","v":726955,"vw":31.366869},{"c":31.19,"h":31.51,"l":30.86,"n":14296,"o":31.28,"t":"2025-09-09T04:00:00Z","v":903634,"vw":31.161829},{"c":30.46,"h":31.5964,"l":30.45,"n":16064,"o":31.04,"t":"2025-09-10T04:00:00Z","v":891406,"vw":30.846812},{"c":31.58,"h":31.64,"l":30.44,"n":12739,"o":30.44,"t":"2025-09-11T04:00:00Z","v":781921,"vw":31.330493},{"c":31.72,"h":32.87,"l":31.72,"n":17867,"o":32.78,"t":"2025-09-12T04:00:00Z","v":1166070,"vw":32.140433},{"c":32.34,"h":32.41,"l":31.72,"n":16378,"o":31.99,"t":"2025-09-15T04:00:00Z","v":966658,"vw":32.185899},{"c":33.32,"h":33.35,"l":32.06,"n":21720,"o":32.35,"t":"2025-09-16T04:00:00Z","v":1671747,"vw":32.977576},{"c":32.13,"h":33.85,"l":32.06,"n":21619,"o":33.09,"t":"2025-09-17T04:00:00Z","v":1357985,"vw":32.582825},{"c":33.17,"h":33.39,"l":32.33,"n":15425,"o":32.59,"t":"2025-09-18T04:00:00Z","v":1100607,"vw":33.079876},{"c":32.36,"h":33.18,"l":32.0972,"n":11087,"o":33.16,"t":"2025-09-19T04:00:00Z","v":1326522,"vw":32.448688},{"c":32.35,"h":32.62,"l":31.475,"n":13327,"o":32.19,"t":"2025-09-22T04:00:00Z","v":653269,"vw":32.189835},{"c":31.16,"h":32.9,"l":31.02,"n":12715,"o":32.34,"t":"2025-09-23T04:00:00Z","v":935275,"vw":31.484937},{"c":31.26,"h":31.67,"l":31,"n":10808,"o":31,"t":"2025-09-24T04:00:00Z","v":581540,"vw":31.269676},{"c":30.02,"h":30.9,"l":29.79,"n":13947,"o":30.9,"t":"2025-09-25T04:00:00Z","v":812070,"vw":30.079355},{"c":29.99,"h":30.43,"l":29.78,"n":11145,"o":30.17,"t":"2025-09-26T04:00:00Z","v":500082,"vw":29.994276},{"c":30.18,"h":30.35,"l":29.55,"n":10579,"o":30,"t":"2025-09-29T04:00:00Z","v":466352,"vw":30.097405},{"c":30.34,"h":30.36,"l":29.71,"n":11000,"o":30.2,"t":"2025-09-30T04:00:00Z","v":570920,"vw":30.132697},{"c":30.46,"h":30.72,"l":29.87,"n":11708,"o":30.26,"t":"2025-10-01T04:00:00Z","v":539668,"vw":30.448152},{"c":30.55,"h":30.61,"l":29.8,"n":10591,"o":30.37,"t":"2025-10-02T04:00:00Z","v":503276,"vw":30.302652},{"c":32.02,"h":32.09,"l":30.6201,"n":12094,"o":30.81,"t":"2025-10-03T04:00:00Z","v":591371,"vw":31.901854},{"c":31.26,"h":32.43,"l":31.23,"n":12574,"o":32.34,"t":"2025-10-06T04:00:00Z","v":622732,"vw":31.487588},{"c":30.33,"h":31.64,"l":30.2,"n":11716,"o":31.22,"t":"2025-10-07T04:00:00Z","v":732398,"vw":30.633157},{"c":31.78,"h":31.8,"l":30.18,"n":9576,"o":30.43,"t":"2025-10-08T04:00:00Z","v":509846,"vw":31.439714},{"c":31.37,"h":32.11,"l":31.28,"n":9612,"o":31.95,"t":"2025-10-09T04:00:00Z","v":460632,"vw":31.484146},{"c":29.69,"h":31.54,"l":29.511,"n":13623,"o":31.28,"t":"2025-10-10T04:00:00Z","v":936663,"vw":29.836378},{"c":29.73,"h":30.485,"l":29.71,"n":10649,"o":30.33,"t":"2025-10-13T04:00:00Z","v":506413,"vw":29.933388},{"c":31.06,"h":31.61,"l":29.0001,"n":14987,"o":29.13,"t":"2025-10-14T04:00:00Z","v":903773,"vw":31.010141},{"c":31.19,"h":32.01,"l":30.64,"n":11006,"o":31.09,"t":"2025-10-15T04:00:00Z","v":617893,"vw":31.152311},{"c":31.19,"h":31.615,"l":30.74,"n":10007,"o":31.32,"t":"2025-10-16T04:00:00Z","v":503318,"vw":31.167717},{"c":31.42,"h":31.59,"l":30.82,"n":10255,"o":31.14,"t":"2025-10-17T04:00:00Z","v":489392,"vw":31.361888},{"c":32.41,"h":32.8019,"l":31.7,"n":11432,"o":31.84,"t":"2025-10-20T04:00:00Z","v":624501,"vw":32.437843},{"c":32.25,"h":32.53,"l":32.0985,"n":9636,"o":32.4,"t":"2025-10-21T04:00:00Z","v":524737,"vw":32.312555},{"c":32.74,"h":33.25,"l":32.2098,"n":14525,"o":32.5,"t":"2025-10-22T04:00:00Z","v":752986,"vw":32.781209},{"c":32.54,"h":33.27,"l":32.39,"n":11757,"o":32.78,"t":"2025-10-23T04:00:00Z","v":696364,"vw":32.699715},{"c":32.87,"h":33.4,"l":32.5601,"n":9832,"o":32.87,"t":"2025-10-24T04:00:00Z","v":533631,"vw":32.93969},{"c":32.86,"h":34.28,"l":32.86,"n":12582,"o":33.34,"t":"2025-10-27T04:00:00Z","v":727050,"vw":33.158414},{"c":32.86,"h":32.96,"l":32.49,"n":11624,"o":32.52,"t":"2025-10-28T04:00:00Z","v":526783,"vw":32.793655},{"c":31.99,"h":33.13,"l":31.86,"n":10688,"o":32.53,"t":"2025-10-29T04:00:00Z","v":552327,"vw":32.432695},{"c":30.69,"h":31.96,"l":30.52,"n":13409,"o":31.68,"t":"2025-10-30T04:00:00Z","v":729872,"vw":31.064859},{"c":31.24,"h":31.3,"l":29.755,"n":13272,"o":30.34,"t":"2025-10-31T04:00:00Z","v":960695,"vw":30.994701},{"c":31.38,"h":31.46,"l":30.68,"n":15269,"o":31.14,"t":"2025-11-03T05:00:00Z","v":824765,"vw":31.276771},{"c":31.44,"h":31.885,"l":30.9785,"n":16580,"o":30.98,"t":"2025-11-04T05:00:00Z","v":978829,"vw":31.50893},{"c":31.49,"h":32.11,"l":31.02,"n":17421,"o":31.15,"t":"2025-11-05T05:00:00Z","v":1002106,"vw":31.609084},{"c":28.42,"h":32.13,"l":28.2,"n":34768,"o":31.78,"t":"2025-11-06T05:00:00Z","v":2484359,"vw":28.957402},{"c":28.06,"h":28.9,"l":27.52,"n":20831,"o":27.95,"t":"2025-11-07T05:00:00Z","v":1093236,"vw":28.136848},{"c":30.26,"h":30.4,"l":28.33,"n":19448,"o":28.48,"t":"2025-11-10T05:00:00Z","v":1204253,"vw":29.837265},{"c":31.51,"h":31.53,"l":30.525,"n":16019,"o":30.62,"t":"2025-11-11T05:00:00Z","v":886513,"vw":31.206127},{"c":31.24,"h":32.41,"l":31.24,"n":13211,"o":31.58,"t":"2025-11-12T05:00:00Z","v":821854,"vw":31.556471},{"c":30.87,"h":31.8099,"l":30.59,"n":11590,"o":30.65,"t":"2025-11-13T05:00:00Z","v":565311,"vw":31.027688},{"c":29.99,"h":30.73,"l":29.6896,"n":10171,"o":30.35,"t":"2025-11-14T05:00:00Z","v":598743,"vw":30.099952},{"c":28.3,"h":29.9,"l":28.17,"n":11308,"o":29.78,"t":"2025-11-17T05:00:00Z","v":796246,"vw":28.737817},{"c":28.24,"h":28.8,"l":27.69,"n":12933,"o":28.2,"t":"2025-11-18T05:00:00Z","v":850314,"vw":28.26276},{"c":27.17,"h":28.39,"l":27.04,"n":11464,"o":28.39,"t":"2025-11-19T05:00:00Z","v":633256,"vw":27.359214},{"c":26.83,"h":28.27,"l":26.69,"n":13038,"o":27.55,"t":"2025-11-20T05:00:00Z","v":725072,"vw":27.016027},{"c":28.77,"h":29.34,"l":26.795,"n":14386,"o":27.01,"t":"2025-11-21T05:00:00Z","v":891668,"vw":28.696654},{"c":29.6,"h":29.67,"l":28.57,"n":14237,"o":28.83,"t":"2025-11-24T05:00:00Z","v":807919,"vw":29.364129},{"c":30.43,"h":30.85,"l":29.78,"n":14690,"o":30.15,"t":"2025-11-25T05:00:00Z","v":918707,"vw":30.44343},{"c":30.31,"h":30.74,"l":30.13,"n":9786,"o":30.17,"t":"2025-11-26T05:00:00Z","v":717635,"vw":30.380752},{"c":30.27,"h":30.7508,"l":30.2,"n":5746,"o":30.61,"t":"2025-11-28T05:00:00Z","v":236231,"vw":30.344212},{"c":29.36,"h":30.93,"l":29.2967,"n":14261,"o":30.48,"t":"2025-12-01T05:00:00Z","v":972433,"vw":29.669864},{"c":29.38,"h":30.185,"l":29.01,"n":12073,"o":29.59,"t":"2025-12-02T05:00:00Z","v":676578,"vw":29.478147},{"c":29.28,"h":29.87,"l":28.96,"n":10473,"o":29.31,"t":"2025-12-03T05:00:00Z","v":626316,"vw":29.336426},{"c":27.96,"h":29.26,"l":27.84,"n":13866,"o":29.25,"t":"2025-12-04T05:00:00Z","v":787072,"vw":28.201261},{"c":27.02,"h":28.515,"l":26.73,"n":20020,"o":28.02,"t":"2025-12-05T05:00:00Z","v":1543991,"vw":27.295532},{"c":26.76,"h":27.3,"l":26.59,"n":14640,"o":27.09,"t":"2025-12-08T05:00:00Z","v":888799,"vw":26.86178},{"c":27.04,"h":27.64,"l":26.485,"n":12887,"o":26.5,"t":"2025-12-09T05:00:00Z","v":814712,"vw":27.170571},{"c":27.67,"h":27.79,"l":26.68,"n":12053,"o":27,"t":"2025-12-10T05:00:00Z","v":1138136,"vw":27.379001},{"c":27.82,"h":28.267,"l":27.37,"n":13011,"o":27.6,"t":"2025-12-11T05:00:00Z","v":921341,"vw":27.819057},{"c":26.47,"h":28.09,"l":26.185,"n":17023,"o":27.5,"t":"2025-12-12T05:00:00Z","v":1296806,"vw":26.820017},{"c":26.54,"h":27.17,"l":26.22,"n":14460,"o":26.56,"t":"2025-12-15T05:00:00Z","v":777313,"vw":26.548074},{"c":26.07,"h":26.87,"l":25.52,"n":12319,"o":26.45,"t":"2025-12-16T05:00:00Z","v":794509,"vw":25.991101},{"c":27.36,"h":28.02,"l":26.09,"n":14468,"o":26.63,"t":"2025-12-17T05:00:00Z","v":995961,"vw":27.44994},{"c":27.32,"h":27.92,"l":26.865,"n":12933,"o":27.54,"t":"2025-12-18T05:00:00Z","v":977259,"vw":27.294098},{"c":26.76,"h":27.6899,"l":26.74,"n":9915,"o":27.21,"t":"2025-12-19T05:00:00Z","v":1309631,"vw":26.90111},{"c":27.2,"h":27.66,"l":26.6,"n":10801,"o":26.82,"t":"2025-12-22T05:00:00Z","v":784241,"vw":27.324605},{"c":26.31,"h":27.11,"l":26.155,"n":13430,"o":26.92,"t":"2025-12-23T05:00:00Z","v":851246,"vw":26.341062},{"c":26.86,"h":26.89,"l":26.5,"n":6348,"o":26.71,"t":"2025-12-24T05:00:00Z","v":433960,"vw":26.707077},{"c":27.39,"h":27.39,"l":26.68,"n":9411,"o":26.82,"t":"2025-12-26T05:00:00Z","v":626405,"vw":27.127191},{"c":27.08,"h":27.635,"l":26.83,"n":11590,"o":27.39,"t":"2025-12-29T05:00:00Z","v":1201768,"vw":27.052443},{"c":27.62,"h":27.81,"l":26.97,"n":11734,"o":27.01,"t":"2025-12-30T05:00:00Z","v":673004,"vw":27.508258},{"c":26.64,"h":27.51,"l":26.51,"n":9720,"o":27.51,"t":"2025-12-31T05:00:00Z","v":607787,"vw":26.717349},{"c":26.51,"h":27.13,"l":26.25,"n":12827,"o":26.95,"t":"2026-01-02T05:00:00Z","v":783993,"vw":26.570577},{"c":27.01,"h":27.73,"l":26.24,"n":13683,"o":26.24,"t":"2026-01-05T05:00:00Z","v":830657,"vw":27.161577},{"c":27.92,"h":28,"l":27.13,"n":15269,"o":27.32,"t":"2026-01-06T05:00:00Z","v":954410,"vw":27.782338},{"c":27.69,"h":28.1133,"l":27.415,"n":14123,"o":27.99,"t":"2026-01-07T05:00:00Z","v":819008,"vw":27.701549},{"c":28.83,"h":29.16,"l":27.38,"n":14731,"o":27.38,"t":"2026-01-08T05:00:00Z","v":878806,"vw":28.665915},{"c":29.68,"h":29.78,"l":28.095,"n":16735,"o":29.1,"t":"2026-01-09T05:00:00Z","v":1143211,"vw":29.423041},{"c":26.95,"h":29.8899,"l":26.88,"n":19796,"o":29.74,"t":"2026-01-12T05:00:00Z","v":1844850,"vw":27.368968},{"c":24.66,"h":27.04,"l":24.56,"n":22481,"o":27,"t":"2026-01-13T05:00:00Z","v":1565839,"vw":25.242305},{"c":24.27,"h":24.79,"l":23.58,"n":18305,"o":24.49,"t":"2026-01-14T05:00:00Z","v":1360618,"vw":24.122882},{"c":24.26,"h":24.9399,"l":24.01,"n":15126,"o":24.32,"t":"2026-01-15T05:00:00Z","v":1251258,"vw":24.409636},{"c":23.97,"h":24.81,"l":23.882,"n":11721,"o":23.93,"t":"2026-01-16T05:00:00Z","v":804529,"vw":24.186966},{"c":23.09,"h":23.81,"l":22.98,"n":13181,"o":23.2,"t":"2026-01-20T05:00:00Z","v":876475,"vw":23.213871},{"c":23.68,"h":23.9,"l":23.11,"n":14715,"o":23.26,"t":"2026-01-21T05:00:00Z","v":980827,"vw":23.59848},{"c":23.55,"h":24.4595,"l":23.47,"n":15501,"o":24.08,"t":"2026-01-22T05:00:00Z","v":1416603,"vw":23.911349},{"c":23.01,"h":23.435,"l":22.5,"n":14710,"o":23.32,"t":"2026-01-23T05:00:00Z","v":985719,"vw":22.947053},{"c":22.72,"h":23.27,"l":22.525,"n":12178,"o":23,"t":"2026-01-26T05:00:00Z","v":978029,"vw":22.829943},{"c":21.98,"h":22.5599,"l":21.9,"n":11660,"o":22.44,"t":"2026-01-27T05:00:00Z","v":627786,"vw":22.074088},{"c":21.46,"h":22.095,"l":21.19,"n":19489,"o":22.01,"t":"2026-01-28T05:00:00Z","v":1337484,"vw":21.438876},{"c":22.71,"h":22.74,"l":21,"n":20201,"o":21.45,"t":"2026-01-29T05:00:00Z","v":1616943,"vw":22.281581},{"c":22.04,"h":22.68,"l":21.28,"n":14713,"o":22.68,"t":"2026-01-30T05:00:00Z","v":1024399,"vw":21.882155},{"c":22.17,"h":22.78,"l":21.72,"n":18631,"o":21.97,"t":"2026-02-02T05:00:00Z","v":1399299,"vw":22.253477},{"c":21.79,"h":22.47,"l":21.15,"n":19036,"o":22.03,"t":"2026-02-03T05:00:00Z","v":1450697,"vw":21.713571},{"c":22.81,"h":23.37,"l":21.79,"n":22108,"o":21.95,"t":"2026-02-04T05:00:00Z","v":1539628,"vw":22.885581},{"c":21.79,"h":23.11,"l":21.72,"n":18563,"o":22.78,"t":"2026-02-05T05:00:00Z","v":906265,"vw":22.070943},{"c":22.59,"h":22.7,"l":21.74,"n":13941,"o":21.94,"t":"2026-02-06T05:00:00Z","v":846760,"vw":22.507097},{"c":22.36,"h":22.515,"l":21.62,"n":14704,"o":22.33,"t":"2026-02-09T05:00:00Z","v":842401,"vw":22.175514},{"c":22.57,"h":23.57,"l":22.05,"n":15778,"o":22.51,"t":"2026-02-10T05:00:00Z","v":871525,"vw":22.869796},{"c":22.8,"h":22.87,"l":21.785,"n":18890,"o":22.5,"t":"2026-02-11T05:00:00Z","v":1074331,"vw":22.483318},{"c":21.91,"h":23.18,"l":21.73,"n":16199,"o":22.93,"t":"2026-02-12T05:00:00Z","v":1013789,"vw":22.19486},{"c":21.77,"h":22.51,"l":21.69,"n":15773,"o":22.1,"t":"2026-02-13T05:00:00Z","v":954407,"vw":21.947343},{"c":21.63,"h":22.14,"l":21.6,"n":15988,"o":21.75,"t":"2026-02-17T05:00:00Z","v":832915,"vw":21.754007},{"c":22.07,"h":22.245,"l":21.59,"n":19604,"o":21.59,"t":"2026-02-18T05:00:00Z","v":1416735,"vw":22.023519},{"c":22.3,"h":22.37,"l":21.77,"n":15474,"o":21.95,"t":"2026-02-19T05:00:00Z","v":1034654,"vw":22.123906},{"c":22.73,"h":22.94,"l":22,"n":15970,"o":22.22,"t":"2026-02-20T05:00:00Z","v":946269,"vw":22.609945},{"c":22.42,"h":22.745,"l":21.96,"n":16783,"o":22.52,"t":"2026-02-23T05:00:00Z","v":977156,"vw":22.292492},{"c":22.88,"h":23.04,"l":22.48,"n":17392,"o":22.6,"t":"2026-02-24T05:00:00Z","v":1168108,"vw":22.832491},{"c":22.32,"h":23.02,"l":21.87,"n":25012,"o":22.86,"t":"2026-02-25T05:00:00Z","v":2033288,"vw":22.313271},{"c":25.42,"h":25.86,"l":22.62,"n":32869,"o":22.62,"t":"2026-02-26T05:00:00Z","v":2700351,"vw":25.074298},{"c":25.47,"h":26.4099,"l":25.18,"n":19150,"o":25.5,"t":"2026-02-27T05:00:00Z","v":1278733,"vw":25.725649},{"c":25.7,"h":25.73,"l":24.18,"n":20034,"o":24.62,"t":"2026-03-02T05:00:00Z","v":1163224,"vw":25.319194},{"c":25.29,"h":25.485,"l":23.87,"n":14705,"o":24.89,"t":"2026-03-03T05:00:00Z","v":867304,"vw":24.997425},{"c":25.79,"h":26.01,"l":24.75,"n":14982,"o":25.69,"t":"2026-03-04T05:00:00Z","v":1017205,"vw":25.618438},{"c":24.32,"h":25.71,"l":23.7,"n":20972,"o":25.45,"t":"2026-03-05T05:00:00Z","v":1449170,"vw":24.425497},{"c":24.51,"h":24.605,"l":23.63,"n":15215,"o":24.28,"t":"2026-03-06T05:00:00Z","v":911563,"vw":24.328697},{"c":24.66,"h":24.8,"l":22.62,"n":20107,"o":23.33,"t":"2026-03-09T04:00:00Z","v":1384162,"vw":24.069697},{"c":23.89,"h":24.9,"l":23.5775,"n":16013,"o":24.72,"t":"2026-03-10T04:00:00Z","v":975221,"vw":23.955677},{"c":24.84,"h":24.89,"l":23.44,"n":13491,"o":23.79,"t":"2026-03-11T04:00:00Z","v":747981,"vw":24.318318},{"c":23.39,"h":24.6457,"l":23.23,"n":14305,"o":24.52,"t":"2026-03-12T04:00:00Z","v":1036727,"vw":23.60662},{"c":22.99,"h":24.11,"l":22.78,"n":17408,"o":23.68,"t":"2026-03-13T04:00:00Z","v":978087,"vw":23.166328},{"c":23.21,"h":23.59,"l":23.08,"n":13685,"o":23.25,"t":"2026-03-16T04:00:00Z","v":988549,"vw":23.310696},{"c":23.46,"h":24.44,"l":23.4,"n":13506,"o":23.52,"t":"2026-03-17T04:00:00Z","v":816720,"vw":23.587962},{"c":22.94,"h":23.58,"l":22.93,"n":17001,"o":23.34,"t":"2026-03-18T04:00:00Z","v":1125219,"vw":23.185246},{"c":22.57,"h":23.2158,"l":22.15,"n":14531,"o":22.65,"t":"2026-03-19T04:00:00Z","v":701842,"vw":22.617801},{"c":21.85,"h":22.87,"l":21.4,"n":16691,"o":22.64,"t":"2026-03-20T04:00:00Z","v":1577304,"vw":21.834877},{"c":22.51,"h":23.29,"l":21.97,"n":16155,"o":22.64,"t":"2026-03-23T04:00:00Z","v":1009708,"vw":22.583455},{"c":22.11,"h":22.715,"l":21.66,"n":11949,"o":22.15,"t":"2026-03-24T04:00:00Z","v":579446,"vw":22.2792},{"c":22.62,"h":23.03,"l":21.805,"n":12013,"o":22.65,"t":"2026-03-25T04:00:00Z","v":628264,"vw":22.471471},{"c":23.37,"h":23.4,"l":22.31,"n":10135,"o":22.31,"t":"2026-03-26T04:00:00Z","v":555633,"vw":23.208472},{"c":21.82,"h":23.6,"l":21.8,"n":11486,"o":23.3,"t":"2026-03-27T04:00:00Z","v":636737,"vw":22.06338},{"c":21.69,"h":22.34,"l":21.48,"n":14466,"o":22.14,"t":"2026-03-30T04:00:00Z","v":818374,"vw":21.73303},{"c":22.75,"h":22.87,"l":21.59,"n":12825,"o":22.14,"t":"2026-03-31T04:00:00Z","v":838617,"vw":22.351675},{"c":23.37,"h":23.4,"l":22.425,"n":13302,"o":22.81,"t":"2026-04-01T04:00:00Z","v":639049,"vw":23.206088},{"c":22.64,"h":23.69,"l":22.16,"n":13306,"o":22.75,"t":"2026-04-02T04:00:00Z","v":609092,"vw":22.775343},{"c":22.76,"h":22.76,"l":22.23,"n":11068,"o":22.33,"t":"2026-04-06T04:00:00Z","v":638451,"vw":22.613077},{"c":22.52,"h":23.01,"l":22.18,"n":11429,"o":22.68,"t":"2026-04-07T04:00:00Z","v":559309,"vw":22.585656},{"c":23.79,"h":24.51,"l":23.57,"n":12175,"o":24.01,"t":"2026-04-08T04:00:00Z","v":779917,"vw":23.832043},{"c":24,"h":24.02,"l":23.1,"n":9922,"o":23.56,"t":"2026-04-09T04:00:00Z","v":547378,"vw":23.826955},{"c":24.42,"h":24.5,"l":23.89,"n":9494,"o":24.21,"t":"2026-04-10T04:00:00Z","v":510994,"vw":24.310339},{"c":24.86,"h":25.2,"l":24.01,"n":12240,"o":24.17,"t":"2026-04-13T04:00:00Z","v":782466,"vw":24.868918},{"c":25.1,"h":25.66,"l":24.87,"n":10144,"o":24.87,"t":"2026-04-14T04:00:00Z","v":505064,"vw":25.227674},{"c":25.33,"h":25.56,"l":24.99,"n":10722,"o":25.07,"t":"2026-04-15T04:00:00Z","v":430516,"vw":25.33912},{"c":25.2,"h":25.95,"l":25.16,"n":12342,"o":25.38,"t":"2026-04-16T04:00:00Z","v":757175,"vw":25.35472},{"c":26.32,"h":27.04,"l":25.45,"n":15111,"o":25.5,"t":"2026-04-17T04:00:00Z","v":1755206,"vw":26.314455},{"c":26.27,"h":26.79,"l":25.985,"n":9908,"o":26.06,"t":"2026-04-20T04:00:00Z","v":525567,"vw":26.372329},{"c":23.73,"h":26.64,"l":23.72,"n":15815,"o":26.27,"t":"2026-04-21T04:00:00Z","v":1376183,"vw":24.091831},{"c":23.76,"h":24.8,"l":23.38,"n":13521,"o":24.01,"t":"2026-04-22T04:00:00Z","v":906056,"vw":23.862045},{"c":22.81,"h":23.93,"l":22.14,"n":16428,"o":23.45,"t":"2026-04-23T04:00:00Z","v":1539771,"vw":22.781787},{"c":24.1,"h":24.1,"l":22.38,"n":12489,"o":22.66,"t":"2026-04-24T04:00:00Z","v":835458,"vw":23.520885},{"c":24.54,"h":25.18,"l":24.1,"n":15888,"o":24.12,"t":"2026-04-27T04:00:00Z","v":799413,"vw":24.630893},{"c":23.4,"h":24.72,"l":22.94,"n":13690,"o":24.53,"t":"2026-04-28T04:00:00Z","v":746206,"vw":23.41765},{"c":22.49,"h":23.285,"l":22.26,"n":10543,"o":23.09,"t":"2026-04-29T04:00:00Z","v":608718,"vw":22.552847},{"c":23.44,"h":23.46,"l":22.23,"n":15582,"o":22.39,"t":"2026-04-30T04:00:00Z","v":1178350,"vw":23.091425},{"c":23.62,"h":23.7799,"l":23.14,"n":13411,"o":23.62,"t":"2026-05-01T04:00:00Z","v":670998,"vw":23.574866},{"c":23.34,"h":23.83,"l":22.9938,"n":15925,"o":23.52,"t":"2026-05-04T04:00:00Z","v":892419,"vw":23.434441},{"c":24.12,"h":24.7,"l":23.225,"n":20486,"o":23.52,"t":"2026-05-05T04:00:00Z","v":1028685,"vw":24.078365},{"c":24.85,"h":25.27,"l":24.48,"n":21181,"o":24.67,"t":"2026-05-06T04:00:00Z","v":1096597,"vw":24.802394},{"c":27.25,"h":27.75,"l":24.95,"n":26908,"o":25.14,"t":"2026-05-07T04:00:00Z","v":1941085,"vw":26.978966},{"c":26.52,"h":27.89,"l":26.23,"n":24285,"o":27.24,"t":"2026-05-08T04:00:00Z","v":1537889,"vw":26.628833},{"c":24.78,"h":26.6,"l":24.11,"n":21090,"o":26.15,"t":"2026-05-11T04:00:00Z","v":1520964,"vw":24.979324},{"c":25.99,"h":26.24,"l":24.655,"n":22796,"o":24.89,"t":"2026-05-12T04:00:00Z","v":2441097,"vw":25.956712},{"c":25.7,"h":25.975,"l":25.265,"n":16425,"o":25.48,"t":"2026-05-13T04:00:00Z","v":1089198,"vw":25.68743},{"c":26.12,"h":26.66,"l":25.69,"n":13845,"o":26.16,"t":"2026-05-14T04:00:00Z","v":868598,"vw":26.239495},{"c":24.29,"h":26.23,"l":23.81,"n":19039,"o":25.89,"t":"2026-05-15T04:00:00Z","v":1262415,"vw":24.498359},{"c":25.25,"h":25.62,"l":24.255,"n":15951,"o":24.35,"t":"2026-05-18T04:00:00Z","v":1269380,"vw":25.132991},{"c":25.76,"h":25.98,"l":24.665,"n":17436,"o":25.38,"t":"2026-05-19T04:00:00Z","v":1037863,"vw":25.664269},{"c":26.46,"h":26.65,"l":25.33,"n":11435,"o":25.72,"t":"2026-05-20T04:00:00Z","v":596669,"vw":26.365806},{"c":24.59,"h":26.08,"l":24.44,"n":20257,"o":25.97,"t":"2026-05-21T04:00:00Z","v":1445258,"vw":25.068264},{"c":24.19,"h":25.29,"l":24.12,"n":14158,"o":24.5,"t":"2026-05-22T04:00:00Z","v":912162,"vw":24.423488},{"c":24.28,"h":25.03,"l":24.2296,"n":16689,"o":24.42,"t":"2026-05-26T04:00:00Z","v":1161191,"vw":24.442723},{"c":23.11,"h":24.63,"l":22.51,"n":17716,"o":24.62,"t":"2026-05-27T04:00:00Z","v":1289434,"vw":23.220075},{"c":23.04,"h":23.295,"l":22.51,"n":18247,"o":22.7,"t":"2026-05-28T04:00:00Z","v":1118579,"vw":23.046113},{"c":22.68,"h":23.16,"l":22.54,"n":12667,"o":22.88,"t":"2026-05-29T04:00:00Z","v":893919,"vw":22.731301},{"c":21.7,"h":22.73,"l":21.55,"n":16130,"o":22.22,"t":"2026-06-01T04:00:00Z","v":1340925,"vw":21.947776},{"c":21.94,"h":21.94,"l":20.82,"n":18830,"o":21.5,"t":"2026-06-02T04:00:00Z","v":1338441,"vw":21.62367},{"c":21.56,"h":22.39,"l":21.31,"n":15638,"o":21.8,"t":"2026-06-03T04:00:00Z","v":1040942,"vw":21.637206},{"c":22.86,"h":23.13,"l":22.07,"n":13702,"o":22.19,"t":"2026-06-04T04:00:00Z","v":766492,"vw":22.704888},{"c":23.78,"h":23.84,"l":22.88,"n":14226,"o":23.03,"t":"2026-06-05T04:00:00Z","v":709624,"vw":23.634788},{"c":23.68,"h":24.22,"l":23.33,"n":13622,"o":23.72,"t":"2026-06-08T04:00:00Z","v":694228,"vw":23.809236},{"c":23.96,"h":24.58,"l":23.5,"n":16385,"o":23.99,"t":"2026-06-09T04:00:00Z","v":979060,"vw":23.999938},{"c":21.97,"h":24.265,"l":21.8,"n":19873,"o":23.89,"t":"2026-06-10T04:00:00Z","v":1515001,"vw":22.475967},{"c":21.12,"h":21.92,"l":20.55,"n":19456,"o":21.92,"t":"2026-06-11T04:00:00Z","v":1502495,"vw":21.115539},{"c":21.8,"h":21.88,"l":20.65,"n":15533,"o":20.99,"t":"2026-06-12T04:00:00Z","v":907709,"vw":21.601822},{"c":20.98,"h":22.71,"l":20.8,"n":14046,"o":22.37,"t":"2026-06-15T04:00:00Z","v":845486,"vw":21.238573},{"c":21.58,"h":21.9,"l":21.05,"n":17183,"o":21.39,"t":"2026-06-16T04:00:00Z","v":1076295,"vw":21.509936},{"c":20.85,"h":22.14,"l":20.61,"n":16257,"o":21.62,"t":"2026-06-17T04:00:00Z","v":1101800,"vw":21.065428},{"c":21.97,"h":22,"l":20.875,"n":14887,"o":20.91,"t":"2026-06-18T04:00:00Z","v":1799404,"vw":21.766463},{"c":21.3,"h":22.235,"l":21.24,"n":14202,"o":21.92,"t":"2026-06-22T04:00:00Z","v":1097633,"vw":21.534177},{"c":21.15,"h":21.59,"l":21.06,"n":14323,"o":21.29,"t":"2026-06-23T04:00:00Z","v":873406,"vw":21.246692},{"c":21.38,"h":21.98,"l":21.18,"n":18510,"o":21.27,"t":"2026-06-24T04:00:00Z","v":1225487,"vw":21.469884},{"c":22.01,"h":22.545,"l":21.63,"n":12565,"o":21.69,"t":"2026-06-25T04:00:00Z","v":747485,"vw":22.042185},{"c":22.71,"h":22.71,"l":21.83,"n":12430,"o":22.15,"t":"2026-06-26T04:00:00Z","v":1929570,"vw":22.599112},{"c":22.02,"h":22.65,"l":21.8,"n":17799,"o":22.55,"t":"2026-06-29T04:00:00Z","v":1403536,"vw":22.243797},{"c":20.7,"h":21.83,"l":19.14,"n":26161,"o":21.81,"t":"2026-06-30T04:00:00Z","v":2373361,"vw":20.193753},{"c":20.04,"h":21.62,"l":19.86,"n":22936,"o":21.01,"t":"2026-07-01T04:00:00Z","v":1502908,"vw":20.347978},{"c":22.5,"h":22.71,"l":20.23,"n":20030,"o":20.59,"t":"2026-07-02T04:00:00Z","v":1302557,"vw":22.106716},{"c":25.9,"h":26.15,"l":22.93,"n":28115,"o":22.99,"t":"2026-07-06T04:00:00Z","v":2155058,"vw":25.396537},{"c":25.52,"h":26.5,"l":25.1,"n":17957,"o":26.06,"t":"2026-07-07T04:00:00Z","v":989254,"vw":25.551529},{"c":23.63,"h":25,"l":23.48,"n":19136,"o":25,"t":"2026-07-08T04:00:00Z","v":1213852,"vw":23.834025},{"c":25.22,"h":25.3,"l":23.315,"n":17088,"o":23.51,"t":"2026-07-09T04:00:00Z","v":1940928,"vw":24.683404},{"c":25.75,"h":25.85,"l":24.83,"n":13205,"o":25.6,"t":"2026-07-10T04:00:00Z","v":768271,"vw":25.559594},{"c":26.25,"h":27.08,"l":25.795,"n":14994,"o":25.84,"t":"2026-07-13T04:00:00Z","v":914665,"vw":26.362427},{"c":24.65,"h":25.86,"l":24.65,"n":15111,"o":25.86,"t":"2026-07-14T04:00:00Z","v":859569,"vw":24.91129},{"c":25.59,"h":26.165,"l":24.45,"n":13052,"o":24.45,"t":"2026-07-15T04:00:00Z","v":993997,"vw":25.70413},{"c":28.07,"h":28.16,"l":26.09,"n":16407,"o":26.09,"t":"2026-07-16T04:00:00Z","v":1369878,"vw":27.632464},{"c":27.07,"h":28.69,"l":26.475,"n":16116,"o":27.72,"t":"2026-07-17T04:00:00Z","v":987260,"vw":27.184384},{"c":26.84,"h":27.445,"l":26.25,"n":15311,"o":26.99,"t":"2026-07-20T04:00:00Z","v":876834,"vw":26.962851},{"c":27.1,"h":27.12,"l":26.3,"n":12623,"o":26.3,"t":"2026-07-21T04:00:00Z","v":844161,"vw":26.892063},{"c":26.55,"h":27.26,"l":26.29,"n":10488,"o":27.21,"t":"2026-07-22T04:00:00Z","v":498062,"vw":26.541967},{"c":26.06,"h":26.31,"l":25.4,"n":13964,"o":25.94,"t":"2026-07-23T04:00:00Z","v":826582,"vw":25.926074},{"c":27.03,"h":27.18,"l":25.84,"n":13304,"o":26.26,"t":"2026-07-24T04:00:00Z","v":850995,"vw":26.923719},{"c":28.25,"h":28.3,"l":27.465,"n":12792,"o":27.47,"t":"2026-07-27T04:00:00Z","v":827716,"vw":28.037634},{"c":29.52,"h":30,"l":28.79,"n":18585,"o":29.12,"t":"2026-07-28T04:00:00Z","v":1301995,"vw":29.436929},{"c":30.26,"h":30.525,"l":29.39,"n":19017,"o":29.39,"t":"2026-07-29T04:00:00Z","v":1083150,"vw":30.05983},{"c":29.3,"h":30.48,"l":29.24,"n":15279,"o":29.83,"t":"2026-07-30T04:00:00Z","v":869490,"vw":29.511767},{"c":29.15,"h":29.31,"l":28.2158,"n":14354,"o":28.79,"t":"2026-07-31T04:00:00Z","v":770304,"vw":29.00871},{"c":31.42,"h":31.52,"l":29.93,"n":21925,"o":29.93,"t":"2026-08-03T04:00:00Z","v":1590591,"vw":31.088639},{"c":30.86,"h":31.665,"l":30.5,"n":19308,"o":31.06,"t":"2026-08-04T04:00:00Z","v":1365722,"vw":30.904741},{"c":30.18,"h":31.1,"l":30,"n":20711,"o":31.02,"t":"2026-08-05T04:00:00Z","v":1504446,"vw":30.287511},{"c":26.31,"h":28.86,"l":25.465,"n":44944,"o":28.86,"t":"2026-08-06T04:00:00Z","v":3127376,"vw":26.620465},{"c":26.61,"h":26.82,"l":24.65,"n":28453,"o":25.72,"t":"2026-08-07T04:00:00Z","v":2058492,"vw":25.939017},{"c":24.24,"h":26.59,"l":24.18,"n":25435,"o":26.35,"t":"2026-08-10T04:00:00Z","v":1756100,"vw":24.850475},{"c":24.6,"h":25.16,"l":24.23,"n":15314,"o":24.39,"t":"2026-08-11T04:00:00Z","v":887638,"vw":24.721246},{"c":24.69,"h":24.72,"l":23.625,"n":13101,"o":24.23,"t":"2026-08-12T04:00:00Z","v":1143368,"vw":24.360665},{"c":25.66,"h":25.7,"l":24.225,"n":15509,"o":24.89,"t":"2026-08-13T04:00:00Z","v":1018334,"vw":25.13059},{"c":26.06,"h":26.44,"l":25.79,"n":16086,"o":25.79,"t":"2026-08-14T04:00:00Z","v":867560,"vw":26.121172},{"c":24.74,"h":25.755,"l":24.5,"n":17896,"o":25.47,"t":"2026-08-17T04:00:00Z","v":1089561,"vw":24.835787},{"c":25.64,"h":26.11,"l":24.89,"n":14323,"o":25.14,"t":"2026-08-18T04:00:00Z","v":807482,"vw":25.731893},{"c":26.5,"h":27.46,"l":25.69,"n":12612,"o":25.69,"t":"2026-08-19T04:00:00Z","v":748372,"vw":26.591627},{"c":26.18,"h":26.88,"l":25.935,"n":11264,"o":26.2,"t":"2026-08-20T04:00:00Z","v":657582,"vw":26.252617},{"c":26.06,"h":26.41,"l":25.5,"n":11640,"o":26.19,"t":"2026-08-21T04:00:00Z","v":611029,"vw":26.159321},{"c":25.21,"h":26.93,"l":24.98,"n":13396,"o":26.28,"t":"2026-08-24T04:00:00Z","v":625332,"vw":25.428787},{"c":25.58,"h":25.65,"l":24.68,"n":9261,"o":25.23,"t":"2026-08-25T04:00:00Z","v":565388,"vw":25.441875},{"c":25.25,"h":25.43,"l":24.635,"n":10303,"o":25.3,"t":"2026-08-26T04:00:00Z","v":553576,"vw":25.240184},{"c":24.83,"h":25.4,"l":24.78,"n":9243,"o":25.13,"t":"2026-08-27T04:00:00Z","v":486381,"vw":24.979403},{"c":24.9,"h":25.38,"l":24.79,"n":7265,"o":25.2,"t":"2026-08-28T04:00:00Z","v":419893,"vw":24.97439},{"c":24.59,"h":24.87,"l":23.93,"n":10328,"o":24.48,"t":"2026-08-31T04:00:00Z","v":672199,"vw":24.576358},{"c":20.53,"h":24.55,"l":20.52,"n":41756,"o":24.49,"t":"2026-09-01T04:00:00Z","v":4225909,"vw":21.747796},{"c":20.2,"h":21.06,"l":19.73,"n":30535,"o":20.5,"t":"2026-09-02T04:00:00Z","v":2474653,"vw":20.429079},{"c":19.4,"h":20.45,"l":19.06,"n":23779,"o":20.28,"t":"2026-09-03T04:00:00Z","v":2331262,"vw":19.503633},{"c":18.56,"h":19.32,"l":18.52,"n":20612,"o":19.01,"t":"2026-09-04T04:00:00Z","v":1886628,"vw":18.858272},{"c":19.98,"h":20.215,"l":18.57,"n":30597,"o":19.15,"t":"2026-09-08T04:00:00Z","v":3743396,"vw":19.547552},{"c":19.03,"h":20.0175,"l":18.86,"n":23562,"o":19.94,"t":"2026-09-09T04:00:00Z","v":1879304,"vw":19.152546},{"c":18.41,"h":18.89,"l":18.23,"n":22969,"o":18.7,"t":"2026-09-10T04:00:00Z","v":1762337,"vw":18.492097},{"c":19.28,"h":19.57,"l":18.08,"n":27923,"o":18.59,"t":"2026-09-11T04:00:00Z","v":2885635,"vw":18.980028},{"c":18.22,"h":19.69,"l":18,"n":30168,"o":19.3,"t":"2026-09-14T04:00:00Z","v":3082118,"vw":18.352097},{"c":17.94,"h":18.59,"l":17.3,"n":24229,"o":18.07,"t":"2026-09-15T04:00:00Z","v":2658523,"vw":17.971014},{"c":18.66,"h":18.83,"l":17.74,"n":23060,"o":18.09,"t":"2026-09-16T04:00:00Z","v":1807599,"vw":18.493241},{"c":17.8,"h":19.26,"l":17.7,"n":22384,"o":19.01,"t":"2026-09-17T04:00:00Z","v":2224679,"vw":18.011137},{"c":18.04,"h":18.09,"l":17.47,"n":18227,"o":17.7,"t":"2026-09-18T04:00:00Z","v":2643124,"vw":17.956039},{"c":18.04,"h":18.18,"l":17.48,"n":23125,"o":18.18,"t":"2026-09-21T04:00:00Z","v":2589693,"vw":17.807393},{"c":18.39,"h":18.65,"l":18.125,"n":20898,"o":18.45,"t":"2026-09-22T04:00:00Z","v":1785170,"vw":18.352757},{"c":18.24,"h":18.5615,"l":17.86,"n":15967,"o":18.29,"t":"2026-09-23T04:00:00Z","v":1178836,"vw":18.259421},{"c":18.27,"h":18.5,"l":17.675,"n":22265,"o":18.32,"t":"2026-09-24T04:00:00Z","v":1709365,"vw":18.098779},{"c":18.46,"h":18.79,"l":18.06,"n":17039,"o":18.31,"t":"2026-09-25T04:00:00Z","v":1282392,"vw":18.470799},{"c":18.16,"h":18.46,"l":17.97,"n":16056,"o":18.28,"t":"2026-09-28T04:00:00Z","v":1462852,"vw":18.154455},{"c":18.46,"h":18.63,"l":17.88,"n":21516,"o":18,"t":"2026-09-29T04:00:00Z","v":1530924,"vw":18.421023},{"c":18.27,"h":18.7,"l":18.08,"n":14387,"o":18.51,"t":"2026-09-30T04:00:00Z","v":1943001,"vw":18.285338},{"c":18.05,"h":18.51,"l":17.74,"n":15783,"o":18.19,"t":"2026-10-01T04:00:00Z","v":1592140,"vw":18.08354},{"c":17.77,"h":18.27,"l":17.675,"n":21686,"o":18.27,"t":"2026-10-02T04:00:00Z","v":1366927,"vw":17.896574},{"c":18.69,"h":18.96,"l":17.56,"n":19659,"o":17.7,"t":"2026-10-05T04:00:00Z","v":1364664,"vw":18.629958},{"c":18.2,"h":19.01,"l":18.055,"n":17151,"o":19.01,"t":"2026-10-06T04:00:00Z","v":1017635,"vw":18.283661},{"c":17.61,"h":18.13,"l":17.53,"n":13452,"o":18.03,"t":"2026-10-07T04:00:00Z","v":1289822,"vw":17.692104},{"c":17.43,"h":17.63,"l":16.7,"n":18870,"o":17.35,"t":"2026-10-08T04:00:00Z","v":2305243,"vw":17.252581},{"c":17.69,"h":17.89,"l":17.145,"n":17488,"o":17.6,"t":"2026-10-09T04:00:00Z","v":1146659,"vw":17.738695},{"c":18.25,"h":18.4,"l":17.36,"n":15710,"o":17.47,"t":"2026-10-12T04:00:00Z","v":910954,"vw":18.137718},{"c":18.99,"h":19.12,"l":18.175,"n":17335,"o":18.5,"t":"2026-10-13T04:00:00Z","v":1405782,"vw":18.863452},{"c":18.57,"h":18.85,"l":18.235,"n":14386,"o":18.74,"t":"2026-10-14T04:00:00Z","v":1142290,"vw":18.509822},{"c":19.35,"h":19.44,"l":18.42,"n":16401,"o":18.76,"t":"2026-10-15T04:00:00Z","v":1294452,"vw":19.258663},{"c":19.59,"h":19.78,"l":19.36,"n":18093,"o":19.64,"t":"2026-10-16T04:00:00Z","v":1452928,"vw":19.576556},{"c":19.87,"h":20.15,"l":19.43,"n":21015,"o":19.53,"t":"2026-10-19T04:00:00Z","v":1616629,"vw":19.920033},{"c":20.69,"h":20.89,"l":19.89,"n":16682,"o":20,"t":"2026-10-20T04:00:00Z","v":1185266,"vw":20.683001},{"c":20.81,"h":21.49,"l":20.485,"n":16231,"o":20.66,"t":"2026-10-21T04:00:00Z","v":1204062,"vw":20.847585},{"c":21.59,"h":21.73,"l":20.79,"n":18767,"o":20.99,"t":"2026-10-22T04:00:00Z","v":1295393,"vw":21.426565}],"volatilityBars":[{"c":17.805,"h":18.18,"l":17.76,"n":201,"o":18.18,"t":"2026-09-21T13:30:00Z","v":21001,"vw":18.066178},{"c":17.875,"h":17.92,"l":17.51,"n":491,"o":17.725,"t":"2026-09-21T13:45:00Z","v":59967,"vw":17.704575},{"c":17.76,"h":17.89,"l":17.61,"n":559,"o":17.81,"t":"2026-09-21T14:00:00Z","v":44974,"vw":17.710432},{"c":17.965,"h":18.03,"l":17.745,"n":494,"o":17.745,"t":"2026-09-21T14:15:00Z","v":29189,"vw":17.915117},{"c":17.86,"h":17.93,"l":17.82,"n":256,"o":17.93,"t":"2026-09-21T14:30:00Z","v":12277,"vw":17.861045},{"c":17.86,"h":17.98,"l":17.855,"n":805,"o":17.86,"t":"2026-09-21T14:45:00Z","v":62253,"vw":17.935865},{"c":17.91,"h":17.955,"l":17.85,"n":402,"o":17.88,"t":"2026-09-21T15:00:00Z","v":17635,"vw":17.904583},{"c":17.9,"h":17.93,"l":17.83,"n":520,"o":17.91,"t":"2026-09-21T15:15:00Z","v":25901,"vw":17.894249},{"c":17.905,"h":17.925,"l":17.86,"n":496,"o":17.89,"t":"2026-09-21T15:30:00Z","v":19462,"vw":17.899674},{"c":17.875,"h":17.93,"l":17.86,"n":472,"o":17.91,"t":"2026-09-21T15:45:00Z","v":21786,"vw":17.894395},{"c":17.89,"h":17.905,"l":17.855,"n":556,"o":17.87,"t":"2026-09-21T16:00:00Z","v":37103,"vw":17.881029},{"c":17.675,"h":17.9099,"l":17.65,"n":619,"o":17.89,"t":"2026-09-21T16:15:00Z","v":44487,"vw":17.752361},{"c":17.68,"h":17.75,"l":17.65,"n":508,"o":17.67,"t":"2026-09-21T16:30:00Z","v":39345,"vw":17.686288},{"c":17.655,"h":17.69,"l":17.59,"n":562,"o":17.69,"t":"2026-09-21T16:45:00Z","v":25052,"vw":17.639552},{"c":17.57,"h":17.66,"l":17.55,"n":793,"o":17.655,"t":"2026-09-21T17:00:00Z","v":53836,"vw":17.59524},{"c":17.49,"h":17.6,"l":17.48,"n":701,"o":17.57,"t":"2026-09-21T17:15:00Z","v":36424,"vw":17.5233},{"c":17.54,"h":17.57,"l":17.48,"n":698,"o":17.48,"t":"2026-09-21T17:30:00Z","v":44049,"vw":17.524734},{"c":17.65,"h":17.68,"l":17.53,"n":667,"o":17.54,"t":"2026-09-21T17:45:00Z","v":34709,"vw":17.588064},{"c":17.665,"h":17.7,"l":17.62,"n":1118,"o":17.65,"t":"2026-09-21T18:00:00Z","v":148498,"vw":17.655973},{"c":17.585,"h":17.67,"l":17.55,"n":643,"o":17.67,"t":"2026-09-21T18:15:00Z","v":38694,"vw":17.591404},{"c":17.59,"h":17.65,"l":17.58,"n":988,"o":17.585,"t":"2026-09-21T18:30:00Z","v":82996,"vw":17.614609},{"c":17.74,"h":17.74,"l":17.59,"n":1362,"o":17.605,"t":"2026-09-21T18:45:00Z","v":181248,"vw":17.656194},{"c":17.78,"h":17.79,"l":17.7,"n":1416,"o":17.74,"t":"2026-09-21T19:00:00Z","v":141362,"vw":17.732565},{"c":17.86,"h":17.88,"l":17.765,"n":1183,"o":17.78,"t":"2026-09-21T19:15:00Z","v":71630,"vw":17.825628},{"c":17.99,"h":18.015,"l":17.855,"n":2163,"o":17.86,"t":"2026-09-21T19:30:00Z","v":204828,"vw":17.959076},{"c":18.05,"h":18.05,"l":17.83,"n":3903,"o":17.99,"t":"2026-09-21T19:45:00Z","v":379213,"vw":17.924221},{"c":18.04,"h":18.04,"l":18.04,"n":21,"o":18.04,"t":"2026-09-21T20:00:00Z","v":206397,"vw":18.04},{"c":18.59,"h":18.63,"l":18.35,"n":125,"o":18.45,"t":"2026-09-22T13:30:00Z","v":31383,"vw":18.477633},{"c":18.48,"h":18.65,"l":18.47,"n":303,"o":18.575,"t":"2026-09-22T13:45:00Z","v":25612,"vw":18.529484},{"c":18.535,"h":18.6,"l":18.465,"n":434,"o":18.465,"t":"2026-09-22T14:00:00Z","v":20991,"vw":18.553587},{"c":18.365,"h":18.59,"l":18.365,"n":340,"o":18.59,"t":"2026-09-22T14:15:00Z","v":18354,"vw":18.424357},{"c":18.27,"h":18.42,"l":18.27,"n":354,"o":18.39,"t":"2026-09-22T14:30:00Z","v":17254,"vw":18.354644},{"c":18.23,"h":18.3,"l":18.17,"n":481,"o":18.28,"t":"2026-09-22T14:45:00Z","v":28267,"vw":18.230635},{"c":18.17,"h":18.27,"l":18.14,"n":486,"o":18.21,"t":"2026-09-22T15:00:00Z","v":23546,"vw":18.212383},{"c":18.27,"h":18.295,"l":18.125,"n":563,"o":18.17,"t":"2026-09-22T15:15:00Z","v":32962,"vw":18.204775},{"c":18.195,"h":18.29,"l":18.19,"n":449,"o":18.275,"t":"2026-09-22T15:30:00Z","v":25232,"vw":18.233558},{"c":18.2,"h":18.22,"l":18.14,"n":383,"o":18.22,"t":"2026-09-22T15:45:00Z","v":25237,"vw":18.182386},{"c":18.28,"h":18.32,"l":18.22,"n":619,"o":18.24,"t":"2026-09-22T16:00:00Z","v":25562,"vw":18.266397},{"c":18.335,"h":18.335,"l":18.21,"n":577,"o":18.27,"t":"2026-09-22T16:15:00Z","v":19192,"vw":18.262546},{"c":18.355,"h":18.5,"l":18.3,"n":1292,"o":18.34,"t":"2026-09-22T16:30:00Z","v":97718,"vw":18.407591},{"c":18.42,"h":18.45,"l":18.35,"n":541,"o":18.35,"t":"2026-09-22T16:45:00Z","v":31381,"vw":18.385527},{"c":18.285,"h":18.45,"l":18.275,"n":525,"o":18.42,"t":"2026-09-22T17:00:00Z","v":34524,"vw":18.335627},{"c":18.31,"h":18.33,"l":18.25,"n":582,"o":18.27,"t":"2026-09-22T17:15:00Z","v":66283,"vw":18.27452},{"c":18.155,"h":18.31,"l":18.14,"n":675,"o":18.31,"t":"2026-09-22T17:30:00Z","v":34476,"vw":18.197082},{"c":18.27,"h":18.32,"l":18.13,"n":691,"o":18.155,"t":"2026-09-22T17:45:00Z","v":35646,"vw":18.195136},{"c":18.17,"h":18.25,"l":18.14,"n":569,"o":18.25,"t":"2026-09-22T18:00:00Z","v":27711,"vw":18.19329},{"c":18.245,"h":18.305,"l":18.16,"n":833,"o":18.165,"t":"2026-09-22T18:15:00Z","v":45615,"vw":18.227829},{"c":18.28,"h":18.31,"l":18.175,"n":739,"o":18.245,"t":"2026-09-22T18:30:00Z","v":42785,"vw":18.238157},{"c":18.35,"h":18.385,"l":18.29,"n":790,"o":18.29,"t":"2026-09-22T18:45:00Z","v":49245,"vw":18.348995},{"c":18.355,"h":18.43,"l":18.32,"n":1105,"o":18.345,"t":"2026-09-22T19:00:00Z","v":67033,"vw":18.36003},{"c":18.335,"h":18.41,"l":18.31,"n":1022,"o":18.35,"t":"2026-09-22T19:15:00Z","v":61151,"vw":18.347002},{"c":18.465,"h":18.48,"l":18.3,"n":1586,"o":18.335,"t":"2026-09-22T19:30:00Z","v":115229,"vw":18.395626},{"c":18.39,"h":18.485,"l":18.32,"n":4529,"o":18.465,"t":"2026-09-22T19:45:00Z","v":378017,"vw":18.369024},{"c":18.39,"h":18.39,"l":18.39,"n":26,"o":18.39,"t":"2026-09-22T20:00:00Z","v":351454,"vw":18.39},{"c":18.03,"h":18.15,"l":18.03,"n":41,"o":18.15,"t":"2026-09-22T20:15:00Z","v":5135,"vw":18.036252},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-09-22T20:30:00Z","v":500,"vw":17.7},{"c":18.07,"h":18.54,"l":18.05,"n":195,"o":18.29,"t":"2026-09-23T13:30:00Z","v":24490,"vw":18.288771},{"c":17.97,"h":18.03,"l":17.86,"n":319,"o":17.96,"t":"2026-09-23T13:45:00Z","v":21560,"vw":17.982184},{"c":18.3,"h":18.3225,"l":18.025,"n":281,"o":18.035,"t":"2026-09-23T14:00:00Z","v":20032,"vw":18.183717},{"c":18.4075,"h":18.45,"l":18.25,"n":401,"o":18.3,"t":"2026-09-23T14:15:00Z","v":29773,"vw":18.366698},{"c":18.41,"h":18.45,"l":18.32,"n":293,"o":18.425,"t":"2026-09-23T14:30:00Z","v":13741,"vw":18.39347},{"c":18.32,"h":18.41,"l":18.27,"n":369,"o":18.41,"t":"2026-09-23T14:45:00Z","v":19017,"vw":18.339101},{"c":18.345,"h":18.36,"l":18.255,"n":306,"o":18.31,"t":"2026-09-23T15:00:00Z","v":13074,"vw":18.314796},{"c":18.46,"h":18.5615,"l":18.345,"n":370,"o":18.345,"t":"2026-09-23T15:15:00Z","v":16473,"vw":18.477033},{"c":18.42,"h":18.47,"l":18.39,"n":255,"o":18.46,"t":"2026-09-23T15:30:00Z","v":17056,"vw":18.425433},{"c":18.395,"h":18.43,"l":18.37,"n":368,"o":18.42,"t":"2026-09-23T15:45:00Z","v":15974,"vw":18.403563},{"c":18.46,"h":18.46,"l":18.29,"n":451,"o":18.385,"t":"2026-09-23T16:00:00Z","v":20409,"vw":18.38123},{"c":18.475,"h":18.53,"l":18.38,"n":610,"o":18.465,"t":"2026-09-23T16:15:00Z","v":47180,"vw":18.430463},{"c":18.375,"h":18.48,"l":18.3615,"n":347,"o":18.48,"t":"2026-09-23T16:30:00Z","v":14263,"vw":18.400759},{"c":18.4,"h":18.41,"l":18.32,"n":511,"o":18.36,"t":"2026-09-23T16:45:00Z","v":35561,"vw":18.361735},{"c":18.2881,"h":18.42,"l":18.2881,"n":371,"o":18.4,"t":"2026-09-23T17:00:00Z","v":20201,"vw":18.365794},{"c":18.32,"h":18.34,"l":18.29,"n":310,"o":18.295,"t":"2026-09-23T17:15:00Z","v":13802,"vw":18.315793},{"c":18.285,"h":18.325,"l":18.24,"n":533,"o":18.325,"t":"2026-09-23T17:30:00Z","v":28237,"vw":18.269635},{"c":18.35,"h":18.38,"l":18.285,"n":446,"o":18.285,"t":"2026-09-23T17:45:00Z","v":29621,"vw":18.326768},{"c":18.29,"h":18.35,"l":18.29,"n":475,"o":18.35,"t":"2026-09-23T18:00:00Z","v":21353,"vw":18.316261},{"c":18.28,"h":18.32,"l":18.26,"n":423,"o":18.295,"t":"2026-09-23T18:15:00Z","v":16511,"vw":18.284592},{"c":18.23,"h":18.31,"l":18.23,"n":538,"o":18.28,"t":"2026-09-23T18:30:00Z","v":26388,"vw":18.27875},{"c":18.16,"h":18.23,"l":18.12,"n":709,"o":18.23,"t":"2026-09-23T18:45:00Z","v":40543,"vw":18.164316},{"c":18.23,"h":18.24,"l":18.06,"n":887,"o":18.16,"t":"2026-09-23T19:00:00Z","v":55892,"vw":18.124127},{"c":18.12,"h":18.24,"l":18.09,"n":1042,"o":18.235,"t":"2026-09-23T19:15:00Z","v":65617,"vw":18.171515},{"c":18.19,"h":18.2,"l":18.0801,"n":1343,"o":18.11,"t":"2026-09-23T19:30:00Z","v":88394,"vw":18.141585},{"c":18.25,"h":18.35,"l":18.19,"n":3294,"o":18.19,"t":"2026-09-23T19:45:00Z","v":233376,"vw":18.257904},{"c":18.2647,"h":18.2647,"l":18.24,"n":30,"o":18.24,"t":"2026-09-23T20:00:00Z","v":221051,"vw":18.24507},{"c":17.72,"h":17.72,"l":17.72,"n":1,"o":17.72,"t":"2026-09-24T08:30:00Z","v":160,"vw":17.72},{"c":18.36,"h":18.495,"l":18.255,"n":257,"o":18.32,"t":"2026-09-24T13:30:00Z","v":15778,"vw":18.363139},{"c":18.275,"h":18.3,"l":18.22,"n":152,"o":18.275,"t":"2026-09-24T13:45:00Z","v":3764,"vw":18.271184},{"c":18.475,"h":18.5,"l":18.1625,"n":515,"o":18.21,"t":"2026-09-24T14:00:00Z","v":20907,"vw":18.407493},{"c":18.35,"h":18.43,"l":18.31,"n":465,"o":18.41,"t":"2026-09-24T14:15:00Z","v":13112,"vw":18.383678},{"c":18.21,"h":18.38,"l":18.185,"n":574,"o":18.33,"t":"2026-09-24T14:30:00Z","v":31759,"vw":18.253024},{"c":18.095,"h":18.25,"l":18.04,"n":467,"o":18.21,"t":"2026-09-24T14:45:00Z","v":22388,"vw":18.174223},{"c":18.03,"h":18.12,"l":18.01,"n":462,"o":18.11,"t":"2026-09-24T15:00:00Z","v":25064,"vw":18.053565},{"c":17.985,"h":18.08,"l":17.95,"n":498,"o":18.03,"t":"2026-09-24T15:15:00Z","v":39043,"vw":17.997611},{"c":17.98,"h":18.12,"l":17.94,"n":967,"o":17.97,"t":"2026-09-24T15:30:00Z","v":119966,"vw":18.017644},{"c":17.98,"h":17.995,"l":17.87,"n":551,"o":17.99,"t":"2026-09-24T15:45:00Z","v":29597,"vw":17.952592},{"c":18.0293,"h":18.04,"l":17.9,"n":377,"o":17.96,"t":"2026-09-24T16:00:00Z","v":14878,"vw":17.965371},{"c":18.2,"h":18.31,"l":18.03,"n":709,"o":18.07,"t":"2026-09-24T16:15:00Z","v":35826,"vw":18.190059},{"c":18.26,"h":18.29,"l":18.18,"n":355,"o":18.18,"t":"2026-09-24T16:30:00Z","v":11711,"vw":18.245524},{"c":18.14,"h":18.22,"l":18.115,"n":422,"o":18.22,"t":"2026-09-24T16:45:00Z","v":21987,"vw":18.145939},{"c":17.99,"h":18.13,"l":17.895,"n":874,"o":18.1,"t":"2026-09-24T17:00:00Z","v":60430,"vw":17.995923},{"c":17.87,"h":18,"l":17.83,"n":745,"o":17.98,"t":"2026-09-24T17:15:00Z","v":56707,"vw":17.878239},{"c":17.71,"h":17.885,"l":17.7,"n":812,"o":17.865,"t":"2026-09-24T17:30:00Z","v":53792,"vw":17.7963},{"c":17.71,"h":17.74,"l":17.68,"n":561,"o":17.68,"t":"2026-09-24T17:45:00Z","v":21969,"vw":17.716582},{"c":17.83,"h":17.83,"l":17.675,"n":642,"o":17.71,"t":"2026-09-24T18:00:00Z","v":25745,"vw":17.74809},{"c":17.8,"h":17.9,"l":17.72,"n":1148,"o":17.83,"t":"2026-09-24T18:15:00Z","v":91566,"vw":17.808889},{"c":17.91,"h":17.91,"l":17.7,"n":844,"o":17.79,"t":"2026-09-24T18:30:00Z","v":61336,"vw":17.766605},{"c":18,"h":18.015,"l":17.89,"n":789,"o":17.925,"t":"2026-09-24T18:45:00Z","v":42644,"vw":17.941668},{"c":17.95,"h":18.01,"l":17.89,"n":779,"o":18.01,"t":"2026-09-24T19:00:00Z","v":30848,"vw":17.94923},{"c":18.17,"h":18.18,"l":17.915,"n":1325,"o":17.955,"t":"2026-09-24T19:15:00Z","v":85089,"vw":18.050965},{"c":18.29,"h":18.3,"l":18.15,"n":1633,"o":18.18,"t":"2026-09-24T19:30:00Z","v":96992,"vw":18.207138},{"c":18.29,"h":18.35,"l":18.225,"n":4389,"o":18.29,"t":"2026-09-24T19:45:00Z","v":347290,"vw":18.26267},{"c":18.27,"h":18.287,"l":18.27,"n":41,"o":18.287,"t":"2026-09-24T20:00:00Z","v":258406,"vw":18.270014},{"c":18.43,"h":18.43,"l":18.43,"n":1,"o":18.43,"t":"2026-09-25T13:00:00Z","v":108,"vw":18.43},{"c":18.32,"h":18.4,"l":18.13,"n":383,"o":18.31,"t":"2026-09-25T13:30:00Z","v":22062,"vw":18.303817},{"c":18.27,"h":18.4,"l":18.27,"n":205,"o":18.33,"t":"2026-09-25T13:45:00Z","v":6914,"vw":18.343805},{"c":18.32,"h":18.32,"l":18.06,"n":271,"o":18.245,"t":"2026-09-25T14:00:00Z","v":10692,"vw":18.231088},{"c":18.27,"h":18.33,"l":18.2257,"n":279,"o":18.2722,"t":"2026-09-25T14:15:00Z","v":9913,"vw":18.288492},{"c":18.47,"h":18.47,"l":18.29,"n":318,"o":18.29,"t":"2026-09-25T14:30:00Z","v":12679,"vw":18.380468},{"c":18.565,"h":18.565,"l":18.445,"n":379,"o":18.45,"t":"2026-09-25T14:45:00Z","v":15194,"vw":18.503504},{"c":18.6575,"h":18.6575,"l":18.58,"n":302,"o":18.58,"t":"2026-09-25T15:00:00Z","v":11382,"vw":18.61834},{"c":18.605,"h":18.68,"l":18.57,"n":426,"o":18.68,"t":"2026-09-25T15:15:00Z","v":25379,"vw":18.614374},{"c":18.555,"h":18.7,"l":18.53,"n":343,"o":18.62,"t":"2026-09-25T15:30:00Z","v":15088,"vw":18.648483},{"c":18.61,"h":18.64,"l":18.46,"n":437,"o":18.56,"t":"2026-09-25T15:45:00Z","v":21521,"vw":18.56316},{"c":18.72,"h":18.765,"l":18.6,"n":339,"o":18.6,"t":"2026-09-25T16:00:00Z","v":11773,"vw":18.710229},{"c":18.75,"h":18.79,"l":18.685,"n":474,"o":18.72,"t":"2026-09-25T16:15:00Z","v":18648,"vw":18.733362},{"c":18.66,"h":18.77,"l":18.63,"n":400,"o":18.7569,"t":"2026-09-25T16:30:00Z","v":13592,"vw":18.69711},{"c":18.465,"h":18.65,"l":18.455,"n":581,"o":18.65,"t":"2026-09-25T16:45:00Z","v":24768,"vw":18.555038},{"c":18.495,"h":18.56,"l":18.46,"n":358,"o":18.465,"t":"2026-09-25T17:00:00Z","v":10321,"vw":18.505368},{"c":18.42,"h":18.5,"l":18.41,"n":510,"o":18.49,"t":"2026-09-25T17:15:00Z","v":30632,"vw":18.433258},{"c":18.335,"h":18.445,"l":18.3,"n":789,"o":18.42,"t":"2026-09-25T17:30:00Z","v":39322,"vw":18.360183},{"c":18.29,"h":18.36,"l":18.28,"n":559,"o":18.335,"t":"2026-09-25T17:45:00Z","v":22239,"vw":18.328634},{"c":18.375,"h":18.39,"l":18.25,"n":768,"o":18.28,"t":"2026-09-25T18:00:00Z","v":36668,"vw":18.325184},{"c":18.345,"h":18.39,"l":18.32,"n":686,"o":18.38,"t":"2026-09-25T18:15:00Z","v":28624,"vw":18.357069},{"c":18.485,"h":18.52,"l":18.35,"n":681,"o":18.35,"t":"2026-09-25T18:30:00Z","v":31953,"vw":18.453864},{"c":18.43,"h":18.48,"l":18.38,"n":679,"o":18.48,"t":"2026-09-25T18:45:00Z","v":30668,"vw":18.42824},{"c":18.44,"h":18.44,"l":18.36,"n":801,"o":18.44,"t":"2026-09-25T19:00:00Z","v":36557,"vw":18.412215},{"c":18.485,"h":18.535,"l":18.395,"n":864,"o":18.445,"t":"2026-09-25T19:15:00Z","v":42660,"vw":18.457569},{"c":18.65,"h":18.68,"l":18.455,"n":1157,"o":18.5,"t":"2026-09-25T19:30:00Z","v":74156,"vw":18.594205},{"c":18.45,"h":18.665,"l":18.395,"n":3240,"o":18.65,"t":"2026-09-25T19:45:00Z","v":211186,"vw":18.487863},{"c":18.46,"h":18.46,"l":18.46,"n":39,"o":18.46,"t":"2026-09-25T20:00:00Z","v":176103,"vw":18.46},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-09-25T20:45:00Z","v":100,"vw":18.7},{"c":18.08,"h":18.28,"l":18.02,"n":148,"o":18.28,"t":"2026-09-28T13:30:00Z","v":14032,"vw":18.23856},{"c":18.09,"h":18.15,"l":17.97,"n":493,"o":18.08,"t":"2026-09-28T13:45:00Z","v":72962,"vw":18.027817},{"c":18.125,"h":18.24,"l":17.99,"n":345,"o":17.99,"t":"2026-09-28T14:00:00Z","v":17675,"vw":18.098504},{"c":18.14,"h":18.16,"l":18.1,"n":415,"o":18.125,"t":"2026-09-28T14:15:00Z","v":17316,"vw":18.130992},{"c":18.17,"h":18.17,"l":17.97,"n":471,"o":18.13,"t":"2026-09-28T14:30:00Z","v":23519,"vw":18.071829},{"c":18.07,"h":18.16,"l":18.03,"n":314,"o":18.15,"t":"2026-09-28T14:45:00Z","v":10803,"vw":18.109886},{"c":18.21,"h":18.21,"l":18,"n":613,"o":18.07,"t":"2026-09-28T15:00:00Z","v":21915,"vw":18.087244},{"c":18.23,"h":18.34,"l":18.2,"n":609,"o":18.24,"t":"2026-09-28T15:15:00Z","v":29610,"vw":18.280372},{"c":18.325,"h":18.33,"l":18.2,"n":324,"o":18.2,"t":"2026-09-28T15:30:00Z","v":10407,"vw":18.281125},{"c":18.29,"h":18.32,"l":18.24,"n":477,"o":18.32,"t":"2026-09-28T15:45:00Z","v":17241,"vw":18.276348},{"c":18.21,"h":18.3,"l":18.19,"n":424,"o":18.29,"t":"2026-09-28T16:00:00Z","v":14566,"vw":18.251976},{"c":18.31,"h":18.35,"l":18.235,"n":553,"o":18.26,"t":"2026-09-28T16:15:00Z","v":24982,"vw":18.304648},{"c":18.22,"h":18.3,"l":18.18,"n":295,"o":18.3,"t":"2026-09-28T16:30:00Z","v":10436,"vw":18.230701},{"c":18.205,"h":18.25,"l":18.11,"n":272,"o":18.25,"t":"2026-09-28T16:45:00Z","v":8740,"vw":18.190556},{"c":18.4504,"h":18.46,"l":18.18,"n":671,"o":18.18,"t":"2026-09-28T17:00:00Z","v":24995,"vw":18.302493},{"c":18.23,"h":18.42,"l":18.2,"n":446,"o":18.37,"t":"2026-09-28T17:15:00Z","v":17361,"vw":18.303219},{"c":18.1,"h":18.26,"l":18.02,"n":665,"o":18.25,"t":"2026-09-28T17:30:00Z","v":27254,"vw":18.139188},{"c":18.06,"h":18.1225,"l":18.055,"n":500,"o":18.11,"t":"2026-09-28T17:45:00Z","v":21614,"vw":18.077226},{"c":18.14,"h":18.15,"l":18.05,"n":548,"o":18.07,"t":"2026-09-28T18:00:00Z","v":23771,"vw":18.104001},{"c":18.215,"h":18.23,"l":18.12,"n":549,"o":18.14,"t":"2026-09-28T18:15:00Z","v":23990,"vw":18.147548},{"c":18.21,"h":18.24,"l":18.14,"n":592,"o":18.225,"t":"2026-09-28T18:30:00Z","v":31967,"vw":18.206148},{"c":18.13,"h":18.23,"l":18.125,"n":693,"o":18.2108,"t":"2026-09-28T18:45:00Z","v":29262,"vw":18.178031},{"c":18.11,"h":18.15,"l":18.105,"n":650,"o":18.12,"t":"2026-09-28T19:00:00Z","v":27377,"vw":18.126258},{"c":18.175,"h":18.2,"l":18.1,"n":733,"o":18.11,"t":"2026-09-28T19:15:00Z","v":32331,"vw":18.15364},{"c":18.13,"h":18.225,"l":18.115,"n":1029,"o":18.175,"t":"2026-09-28T19:30:00Z","v":55183,"vw":18.163433},{"c":18.17,"h":18.21,"l":18.07,"n":2503,"o":18.135,"t":"2026-09-28T19:45:00Z","v":162665,"vw":18.13156},{"c":18.16,"h":18.16,"l":18.16,"n":32,"o":18.16,"t":"2026-09-28T20:00:00Z","v":365518,"vw":18.16},{"c":18.085,"h":18.32,"l":17.88,"n":214,"o":18,"t":"2026-09-29T13:30:00Z","v":33334,"vw":18.057543},{"c":17.9401,"h":18.23,"l":17.91,"n":301,"o":18.16,"t":"2026-09-29T13:45:00Z","v":15833,"vw":18.104045},{"c":18.455,"h":18.475,"l":17.96,"n":720,"o":17.96,"t":"2026-09-29T14:00:00Z","v":43004,"vw":18.186921},{"c":18.455,"h":18.53,"l":18.32,"n":511,"o":18.43,"t":"2026-09-29T14:15:00Z","v":21012,"vw":18.442948},{"c":18.56,"h":18.6,"l":18.39,"n":683,"o":18.43,"t":"2026-09-29T14:30:00Z","v":31296,"vw":18.463845},{"c":18.5,"h":18.62,"l":18.47,"n":630,"o":18.58,"t":"2026-09-29T14:45:00Z","v":25652,"vw":18.5574},{"c":18.496,"h":18.525,"l":18.44,"n":764,"o":18.47,"t":"2026-09-29T15:00:00Z","v":24502,"vw":18.478627},{"c":18.545,"h":18.545,"l":18.45,"n":657,"o":18.49,"t":"2026-09-29T15:15:00Z","v":21903,"vw":18.492816},{"c":18.6,"h":18.63,"l":18.52,"n":670,"o":18.56,"t":"2026-09-29T15:30:00Z","v":23609,"vw":18.579024},{"c":18.535,"h":18.63,"l":18.49,"n":615,"o":18.58,"t":"2026-09-29T15:45:00Z","v":36214,"vw":18.546912},{"c":18.39,"h":18.525,"l":18.39,"n":616,"o":18.52,"t":"2026-09-29T16:00:00Z","v":28195,"vw":18.488622},{"c":18.41,"h":18.45,"l":18.37,"n":507,"o":18.38,"t":"2026-09-29T16:15:00Z","v":17068,"vw":18.415656},{"c":18.38,"h":18.43,"l":18.365,"n":452,"o":18.42,"t":"2026-09-29T16:30:00Z","v":16685,"vw":18.390561},{"c":18.33,"h":18.365,"l":18.32,"n":438,"o":18.35,"t":"2026-09-29T16:45:00Z","v":13899,"vw":18.347774},{"c":18.31,"h":18.33,"l":18.3,"n":433,"o":18.33,"t":"2026-09-29T17:00:00Z","v":15207,"vw":18.313786},{"c":18.315,"h":18.34,"l":18.25,"n":697,"o":18.31,"t":"2026-09-29T17:15:00Z","v":39775,"vw":18.298746},{"c":18.25,"h":18.315,"l":18.25,"n":525,"o":18.3,"t":"2026-09-29T17:30:00Z","v":19604,"vw":18.296583},{"c":18.31,"h":18.36,"l":18.27,"n":730,"o":18.27,"t":"2026-09-29T17:45:00Z","v":39695,"vw":18.327412},{"c":18.35,"h":18.41,"l":18.3,"n":761,"o":18.31,"t":"2026-09-29T18:00:00Z","v":38150,"vw":18.355994},{"c":18.37,"h":18.42,"l":18.335,"n":657,"o":18.37,"t":"2026-09-29T18:15:00Z","v":24359,"vw":18.376901},{"c":18.435,"h":18.48,"l":18.33,"n":821,"o":18.37,"t":"2026-09-29T18:30:00Z","v":34393,"vw":18.407087},{"c":18.43,"h":18.46,"l":18.39,"n":870,"o":18.45,"t":"2026-09-29T18:45:00Z","v":42712,"vw":18.406527},{"c":18.39,"h":18.445,"l":18.39,"n":820,"o":18.43,"t":"2026-09-29T19:00:00Z","v":33600,"vw":18.417276},{"c":18.41,"h":18.455,"l":18.38,"n":1170,"o":18.395,"t":"2026-09-29T19:15:00Z","v":61794,"vw":18.418263},{"c":18.435,"h":18.47,"l":18.385,"n":1378,"o":18.4199,"t":"2026-09-29T19:30:00Z","v":88258,"vw":18.421125},{"c":18.48,"h":18.5,"l":18.37,"n":3968,"o":18.435,"t":"2026-09-29T19:45:00Z","v":285663,"vw":18.461743},{"c":18.46,"h":18.46,"l":18.46,"n":51,"o":18.46,"t":"2026-09-29T20:00:00Z","v":410001,"vw":18.46},{"c":18.4357,"h":18.4357,"l":18.4357,"n":3,"o":18.4357,"t":"2026-09-29T20:15:00Z","v":32652,"vw":18.4357},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-09-30T10:00:00Z","v":100,"vw":18.4},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-09-30T12:30:00Z","v":107,"vw":18.62},{"c":18.77,"h":18.785,"l":18.69,"n":25,"o":18.69,"t":"2026-09-30T13:15:00Z","v":2168,"vw":18.744995},{"c":18.55,"h":18.7,"l":18.48,"n":313,"o":18.51,"t":"2026-09-30T13:30:00Z","v":27241,"vw":18.574326},{"c":18.36,"h":18.55,"l":18.34,"n":170,"o":18.55,"t":"2026-09-30T13:45:00Z","v":6646,"vw":18.436752},{"c":18.475,"h":18.57,"l":18.3,"n":261,"o":18.35,"t":"2026-09-30T14:00:00Z","v":8687,"vw":18.427253},{"c":18.275,"h":18.49,"l":18.26,"n":461,"o":18.48,"t":"2026-09-30T14:15:00Z","v":26549,"vw":18.364697},{"c":18.345,"h":18.345,"l":18.16,"n":307,"o":18.275,"t":"2026-09-30T14:30:00Z","v":34658,"vw":18.269357},{"c":18.29,"h":18.39,"l":18.29,"n":255,"o":18.33,"t":"2026-09-30T14:45:00Z","v":14003,"vw":18.330023},{"c":18.245,"h":18.31,"l":18.23,"n":332,"o":18.27,"t":"2026-09-30T15:00:00Z","v":22252,"vw":18.28609},{"c":18.375,"h":18.4,"l":18.24,"n":401,"o":18.27,"t":"2026-09-30T15:15:00Z","v":23386,"vw":18.321122},{"c":18.12,"h":18.415,"l":18.08,"n":424,"o":18.375,"t":"2026-09-30T15:30:00Z","v":20232,"vw":18.295082},{"c":18.245,"h":18.245,"l":18.08,"n":324,"o":18.1,"t":"2026-09-30T15:45:00Z","v":29347,"vw":18.145407},{"c":18.25,"h":18.33,"l":18.22,"n":296,"o":18.255,"t":"2026-09-30T16:00:00Z","v":8303,"vw":18.284832},{"c":18.24,"h":18.32,"l":18.22,"n":375,"o":18.25,"t":"2026-09-30T16:15:00Z","v":19861,"vw":18.264163},{"c":18.33,"h":18.34,"l":18.25,"n":324,"o":18.25,"t":"2026-09-30T16:30:00Z","v":28943,"vw":18.270996},{"c":18.28,"h":18.34,"l":18.25,"n":302,"o":18.34,"t":"2026-09-30T16:45:00Z","v":12755,"vw":18.275075},{"c":18.23,"h":18.285,"l":18.2,"n":374,"o":18.285,"t":"2026-09-30T17:00:00Z","v":10971,"vw":18.244112},{"c":18.25,"h":18.28,"l":18.17,"n":310,"o":18.21,"t":"2026-09-30T17:15:00Z","v":10376,"vw":18.222783},{"c":18.28,"h":18.3,"l":18.23,"n":169,"o":18.27,"t":"2026-09-30T17:30:00Z","v":9870,"vw":18.286818},{"c":18.22,"h":18.3,"l":18.22,"n":288,"o":18.26,"t":"2026-09-30T17:45:00Z","v":7978,"vw":18.267292},{"c":18.23,"h":18.26,"l":18.22,"n":276,"o":18.235,"t":"2026-09-30T18:00:00Z","v":9308,"vw":18.23837},{"c":18.285,"h":18.29,"l":18.21,"n":388,"o":18.23,"t":"2026-09-30T18:15:00Z","v":11999,"vw":18.244015},{"c":18.19,"h":18.28,"l":18.17,"n":383,"o":18.28,"t":"2026-09-30T18:30:00Z","v":15963,"vw":18.219119},{"c":18.2,"h":18.225,"l":18.175,"n":315,"o":18.18,"t":"2026-09-30T18:45:00Z","v":11928,"vw":18.20081},{"c":18.25,"h":18.25,"l":18.2,"n":552,"o":18.21,"t":"2026-09-30T19:00:00Z","v":22762,"vw":18.229605},{"c":18.295,"h":18.3,"l":18.24,"n":601,"o":18.25,"t":"2026-09-30T19:15:00Z","v":21815,"vw":18.273076},{"c":18.29,"h":18.29,"l":18.21,"n":932,"o":18.28,"t":"2026-09-30T19:30:00Z","v":34778,"vw":18.261306},{"c":18.27,"h":18.4,"l":18.21,"n":3610,"o":18.29,"t":"2026-09-30T19:45:00Z","v":289417,"vw":18.295841},{"c":18.27,"h":18.27,"l":18.27,"n":49,"o":18.27,"t":"2026-09-30T20:00:00Z","v":323794,"vw":18.27},{"c":17.91,"h":18.01,"l":17.91,"n":7,"o":18.01,"t":"2026-09-30T21:15:00Z","v":401,"vw":17.948333},{"c":18.09,"h":18.09,"l":18.09,"n":2,"o":18.09,"t":"2026-10-01T08:30:00Z","v":331,"vw":18.09},{"c":18.08,"h":18.3725,"l":18.08,"n":148,"o":18.19,"t":"2026-10-01T13:30:00Z","v":15256,"vw":18.191777},{"c":17.85,"h":18.125,"l":17.85,"n":332,"o":18.04,"t":"2026-10-01T13:45:00Z","v":24289,"vw":18.012714},{"c":17.98,"h":18.015,"l":17.805,"n":358,"o":17.85,"t":"2026-10-01T14:00:00Z","v":23834,"vw":17.872741},{"c":17.935,"h":18.025,"l":17.91,"n":303,"o":17.965,"t":"2026-10-01T14:15:00Z","v":12179,"vw":17.937755},{"c":17.97,"h":18.055,"l":17.92,"n":397,"o":17.96,"t":"2026-10-01T14:30:00Z","v":23576,"vw":17.964537},{"c":17.87,"h":18.01,"l":17.82,"n":426,"o":18.01,"t":"2026-10-01T14:45:00Z","v":26778,"vw":17.874668},{"c":17.84,"h":17.935,"l":17.84,"n":478,"o":17.9,"t":"2026-10-01T15:00:00Z","v":29441,"vw":17.883944},{"c":17.76,"h":17.85,"l":17.76,"n":446,"o":17.83,"t":"2026-10-01T15:15:00Z","v":20958,"vw":17.803734},{"c":17.88,"h":17.9,"l":17.74,"n":530,"o":17.765,"t":"2026-10-01T15:30:00Z","v":26256,"vw":17.809093},{"c":17.965,"h":18.02,"l":17.87,"n":495,"o":17.88,"t":"2026-10-01T15:45:00Z","v":18527,"vw":17.944077},{"c":18,"h":18.035,"l":17.97,"n":445,"o":17.97,"t":"2026-10-01T16:00:00Z","v":18929,"vw":18.011024},{"c":18.065,"h":18.065,"l":17.99,"n":517,"o":18,"t":"2026-10-01T16:15:00Z","v":22245,"vw":18.029167},{"c":18.22,"h":18.22,"l":18.05,"n":641,"o":18.05,"t":"2026-10-01T16:30:00Z","v":29716,"vw":18.142858},{"c":18.225,"h":18.24,"l":18.185,"n":421,"o":18.22,"t":"2026-10-01T16:45:00Z","v":17353,"vw":18.20825},{"c":18.27,"h":18.3,"l":18.22,"n":338,"o":18.25,"t":"2026-10-01T17:00:00Z","v":10647,"vw":18.271463},{"c":18.415,"h":18.48,"l":18.25,"n":785,"o":18.265,"t":"2026-10-01T17:15:00Z","v":50185,"vw":18.365451},{"c":18.47,"h":18.51,"l":18.385,"n":520,"o":18.41,"t":"2026-10-01T17:30:00Z","v":26170,"vw":18.451783},{"c":18.375,"h":18.485,"l":18.335,"n":609,"o":18.475,"t":"2026-10-01T17:45:00Z","v":42004,"vw":18.376513},{"c":18.225,"h":18.38,"l":18.225,"n":552,"o":18.38,"t":"2026-10-01T18:00:00Z","v":29411,"vw":18.313407},{"c":18.32,"h":18.38,"l":18.25,"n":493,"o":18.25,"t":"2026-10-01T18:15:00Z","v":31362,"vw":18.338333},{"c":18.34,"h":18.41,"l":18.3,"n":393,"o":18.33,"t":"2026-10-01T18:30:00Z","v":15464,"vw":18.348985},{"c":18.22,"h":18.33,"l":18.212,"n":514,"o":18.32,"t":"2026-10-01T18:45:00Z","v":26849,"vw":18.276466},{"c":18.2,"h":18.23,"l":18.19,"n":412,"o":18.22,"t":"2026-10-01T19:00:00Z","v":19101,"vw":18.211512},{"c":18.165,"h":18.22,"l":18.16,"n":868,"o":18.2,"t":"2026-10-01T19:15:00Z","v":46692,"vw":18.190214},{"c":17.92,"h":18.17,"l":17.92,"n":1100,"o":18.17,"t":"2026-10-01T19:30:00Z","v":60444,"vw":18.068843},{"c":18.06,"h":18.08,"l":17.91,"n":2726,"o":17.91,"t":"2026-10-01T19:45:00Z","v":180490,"vw":17.980074},{"c":18.05,"h":18.05,"l":18.05,"n":31,"o":18.05,"t":"2026-10-01T20:00:00Z","v":255917,"vw":18.05},{"c":17.885,"h":18.27,"l":17.85,"n":204,"o":18.27,"t":"2026-10-02T13:30:00Z","v":23850,"vw":18.048245},{"c":17.89,"h":18.07,"l":17.885,"n":266,"o":17.92,"t":"2026-10-02T13:45:00Z","v":12237,"vw":17.967336},{"c":18.22,"h":18.22,"l":17.925,"n":389,"o":17.925,"t":"2026-10-02T14:00:00Z","v":26140,"vw":18.090145},{"c":18.14,"h":18.265,"l":18.12,"n":364,"o":18.23,"t":"2026-10-02T14:15:00Z","v":17859,"vw":18.219431},{"c":18.17,"h":18.17,"l":18.09,"n":199,"o":18.12,"t":"2026-10-02T14:30:00Z","v":16948,"vw":18.127263},{"c":18.09,"h":18.2,"l":18.06,"n":339,"o":18.1712,"t":"2026-10-02T14:45:00Z","v":16224,"vw":18.1534},{"c":17.845,"h":18.075,"l":17.84,"n":457,"o":18.075,"t":"2026-10-02T15:00:00Z","v":15842,"vw":17.931537},{"c":17.77,"h":17.86,"l":17.71,"n":412,"o":17.84,"t":"2026-10-02T15:15:00Z","v":23820,"vw":17.782357},{"c":17.71,"h":17.81,"l":17.71,"n":327,"o":17.78,"t":"2026-10-02T15:30:00Z","v":11362,"vw":17.764061},{"c":17.69,"h":17.78,"l":17.68,"n":501,"o":17.7,"t":"2026-10-02T15:45:00Z","v":28460,"vw":17.74044},{"c":17.73,"h":17.7599,"l":17.68,"n":391,"o":17.71,"t":"2026-10-02T16:00:00Z","v":12991,"vw":17.716656},{"c":17.81,"h":17.81,"l":17.705,"n":591,"o":17.705,"t":"2026-10-02T16:15:00Z","v":29726,"vw":17.754803},{"c":18.08,"h":18.09,"l":17.78,"n":2149,"o":17.81,"t":"2026-10-02T16:30:00Z","v":120075,"vw":17.980091},{"c":18.045,"h":18.18,"l":17.98,"n":2331,"o":18.08,"t":"2026-10-02T16:45:00Z","v":134155,"vw":18.065781},{"c":18.13,"h":18.21,"l":18.045,"n":872,"o":18.045,"t":"2026-10-02T17:00:00Z","v":67824,"vw":18.158008},{"c":18.13,"h":18.19,"l":18.12,"n":432,"o":18.16,"t":"2026-10-02T17:15:00Z","v":17534,"vw":18.15823},{"c":18.2,"h":18.25,"l":18.13,"n":624,"o":18.13,"t":"2026-10-02T17:30:00Z","v":23313,"vw":18.203527},{"c":18.155,"h":18.24,"l":18.155,"n":598,"o":18.205,"t":"2026-10-02T17:45:00Z","v":17313,"vw":18.194778},{"c":18.1,"h":18.16,"l":18.075,"n":615,"o":18.16,"t":"2026-10-02T18:00:00Z","v":14403,"vw":18.104375},{"c":17.93,"h":18.115,"l":17.93,"n":703,"o":18.115,"t":"2026-10-02T18:15:00Z","v":22493,"vw":18.033624},{"c":17.97,"h":17.985,"l":17.925,"n":684,"o":17.925,"t":"2026-10-02T18:30:00Z","v":25201,"vw":17.95864},{"c":17.975,"h":18.0441,"l":17.96,"n":623,"o":17.97,"t":"2026-10-02T18:45:00Z","v":21098,"vw":17.994261},{"c":17.82,"h":17.98,"l":17.82,"n":855,"o":17.96,"t":"2026-10-02T19:00:00Z","v":35457,"vw":17.896731},{"c":17.85,"h":17.89,"l":17.78,"n":831,"o":17.82,"t":"2026-10-02T19:15:00Z","v":46633,"vw":17.834997},{"c":17.72,"h":17.88,"l":17.72,"n":1227,"o":17.86,"t":"2026-10-02T19:30:00Z","v":67578,"vw":17.830167},{"c":17.75,"h":17.78,"l":17.675,"n":3496,"o":17.72,"t":"2026-10-02T19:45:00Z","v":229809,"vw":17.72329},{"c":17.77,"h":17.77,"l":17.77,"n":38,"o":17.77,"t":"2026-10-02T20:00:00Z","v":269368,"vw":17.77},{"c":17.88,"h":17.88,"l":17.6725,"n":2,"o":17.6725,"t":"2026-10-05T12:00:00Z","v":1400,"vw":17.761429},{"c":17.71,"h":17.93,"l":17.7,"n":12,"o":17.93,"t":"2026-10-05T13:15:00Z","v":1079,"vw":17.763562},{"c":17.79,"h":17.86,"l":17.56,"n":230,"o":17.7,"t":"2026-10-05T13:30:00Z","v":32295,"vw":17.723588},{"c":17.88,"h":17.95,"l":17.79,"n":295,"o":17.79,"t":"2026-10-05T13:45:00Z","v":15224,"vw":17.836785},{"c":18.39,"h":18.39,"l":17.86,"n":543,"o":17.87,"t":"2026-10-05T14:00:00Z","v":24602,"vw":18.154349},{"c":18.5625,"h":18.5625,"l":18.35,"n":578,"o":18.35,"t":"2026-10-05T14:15:00Z","v":21822,"vw":18.463652},{"c":18.44,"h":18.575,"l":18.37,"n":734,"o":18.54,"t":"2026-10-05T14:30:00Z","v":30411,"vw":18.479966},{"c":18.355,"h":18.49,"l":18.34,"n":453,"o":18.45,"t":"2026-10-05T14:45:00Z","v":14333,"vw":18.384338},{"c":18.34,"h":18.38,"l":18.25,"n":391,"o":18.38,"t":"2026-10-05T15:00:00Z","v":19571,"vw":18.297905},{"c":18.32,"h":18.35,"l":18.28,"n":451,"o":18.34,"t":"2026-10-05T15:15:00Z","v":13438,"vw":18.311991},{"c":18.37,"h":18.37,"l":18.31,"n":448,"o":18.32,"t":"2026-10-05T15:30:00Z","v":14279,"vw":18.341744},{"c":18.33,"h":18.42,"l":18.33,"n":434,"o":18.37,"t":"2026-10-05T15:45:00Z","v":17192,"vw":18.381755},{"c":18.32,"h":18.35,"l":18.25,"n":344,"o":18.35,"t":"2026-10-05T16:00:00Z","v":13761,"vw":18.308675},{"c":18.42,"h":18.44,"l":18.32,"n":523,"o":18.33,"t":"2026-10-05T16:15:00Z","v":18088,"vw":18.36208},{"c":18.45,"h":18.46,"l":18.415,"n":350,"o":18.43,"t":"2026-10-05T16:30:00Z","v":9806,"vw":18.431762},{"c":18.44,"h":18.53,"l":18.415,"n":436,"o":18.48,"t":"2026-10-05T16:45:00Z","v":18738,"vw":18.483372},{"c":18.415,"h":18.46,"l":18.39,"n":363,"o":18.46,"t":"2026-10-05T17:00:00Z","v":12728,"vw":18.419596},{"c":18.38,"h":18.43,"l":18.33,"n":502,"o":18.415,"t":"2026-10-05T17:15:00Z","v":17758,"vw":18.376121},{"c":18.4,"h":18.4,"l":18.32,"n":578,"o":18.38,"t":"2026-10-05T17:30:00Z","v":36111,"vw":18.355156},{"c":18.505,"h":18.535,"l":18.395,"n":943,"o":18.395,"t":"2026-10-05T17:45:00Z","v":55882,"vw":18.484683},{"c":18.64,"h":18.64,"l":18.505,"n":442,"o":18.505,"t":"2026-10-05T18:00:00Z","v":19134,"vw":18.562947},{"c":18.76,"h":18.77,"l":18.63,"n":524,"o":18.66,"t":"2026-10-05T18:15:00Z","v":22191,"vw":18.691538},{"c":18.76,"h":18.82,"l":18.725,"n":660,"o":18.77,"t":"2026-10-05T18:30:00Z","v":30456,"vw":18.761577},{"c":18.74,"h":18.82,"l":18.74,"n":688,"o":18.77,"t":"2026-10-05T18:45:00Z","v":31245,"vw":18.785681},{"c":18.795,"h":18.8,"l":18.705,"n":687,"o":18.76,"t":"2026-10-05T19:00:00Z","v":27527,"vw":18.74164},{"c":18.69,"h":18.8,"l":18.67,"n":1298,"o":18.795,"t":"2026-10-05T19:15:00Z","v":98418,"vw":18.753207},{"c":18.8661,"h":18.89,"l":18.61,"n":1520,"o":18.69,"t":"2026-10-05T19:30:00Z","v":98452,"vw":18.733771},{"c":18.71,"h":18.96,"l":18.67,"n":4529,"o":18.855,"t":"2026-10-05T19:45:00Z","v":332329,"vw":18.830547},{"c":18.69,"h":18.69,"l":18.69,"n":53,"o":18.69,"t":"2026-10-05T20:00:00Z","v":290928,"vw":18.69},{"c":18.7,"h":18.7,"l":18.7,"n":13,"o":18.7,"t":"2026-10-06T09:45:00Z","v":6028,"vw":18.7},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-06T10:45:00Z","v":445,"vw":18.7},{"c":18.37,"h":19.01,"l":18.2667,"n":277,"o":19.01,"t":"2026-10-06T13:30:00Z","v":28628,"vw":18.776179},{"c":18.35,"h":18.56,"l":18.345,"n":260,"o":18.423,"t":"2026-10-06T13:45:00Z","v":21820,"vw":18.418366},{"c":18.4535,"h":18.52,"l":18.3525,"n":372,"o":18.3525,"t":"2026-10-06T14:00:00Z","v":18009,"vw":18.453059},{"c":18.359,"h":18.44,"l":18.28,"n":341,"o":18.44,"t":"2026-10-06T14:15:00Z","v":13299,"vw":18.34359},{"c":18.43,"h":18.44,"l":18.34,"n":325,"o":18.3554,"t":"2026-10-06T14:30:00Z","v":17287,"vw":18.400247},{"c":18.34,"h":18.44,"l":18.31,"n":304,"o":18.42,"t":"2026-10-06T14:45:00Z","v":14358,"vw":18.379306},{"c":18.215,"h":18.405,"l":18.2,"n":541,"o":18.34,"t":"2026-10-06T15:00:00Z","v":32598,"vw":18.283263},{"c":18.29,"h":18.31,"l":18.215,"n":799,"o":18.215,"t":"2026-10-06T15:15:00Z","v":32470,"vw":18.263212},{"c":18.33,"h":18.35,"l":18.25,"n":330,"o":18.29,"t":"2026-10-06T15:30:00Z","v":12220,"vw":18.304858},{"c":18.315,"h":18.33,"l":18.3,"n":282,"o":18.31,"t":"2026-10-06T15:45:00Z","v":7013,"vw":18.308546},{"c":18.32,"h":18.36,"l":18.31,"n":340,"o":18.33,"t":"2026-10-06T16:00:00Z","v":14044,"vw":18.33651},{"c":18.57,"h":18.61,"l":18.289,"n":575,"o":18.315,"t":"2026-10-06T16:15:00Z","v":41745,"vw":18.405464},{"c":18.58,"h":18.63,"l":18.47,"n":297,"o":18.63,"t":"2026-10-06T16:30:00Z","v":14377,"vw":18.566947},{"c":18.66,"h":18.7,"l":18.54,"n":400,"o":18.59,"t":"2026-10-06T16:45:00Z","v":17403,"vw":18.572603},{"c":18.53,"h":18.65,"l":18.53,"n":192,"o":18.65,"t":"2026-10-06T17:00:00Z","v":8361,"vw":18.557965},{"c":18.4801,"h":18.56,"l":18.48,"n":402,"o":18.53,"t":"2026-10-06T17:15:00Z","v":11408,"vw":18.515435},{"c":18.44,"h":18.48,"l":18.38,"n":577,"o":18.48,"t":"2026-10-06T17:30:00Z","v":21606,"vw":18.435353},{"c":18.39,"h":18.43,"l":18.33,"n":647,"o":18.39,"t":"2026-10-06T17:45:00Z","v":26833,"vw":18.396274},{"c":18.41,"h":18.44,"l":18.38,"n":411,"o":18.39,"t":"2026-10-06T18:00:00Z","v":19087,"vw":18.413423},{"c":18.32,"h":18.41,"l":18.32,"n":435,"o":18.41,"t":"2026-10-06T18:15:00Z","v":15110,"vw":18.366053},{"c":18.295,"h":18.36,"l":18.29,"n":622,"o":18.33,"t":"2026-10-06T18:30:00Z","v":23348,"vw":18.329887},{"c":18.18,"h":18.3,"l":18.16,"n":674,"o":18.295,"t":"2026-10-06T18:45:00Z","v":25181,"vw":18.240988},{"c":18.23,"h":18.235,"l":18.17,"n":756,"o":18.17,"t":"2026-10-06T19:00:00Z","v":31191,"vw":18.201374},{"c":18.06,"h":18.23,"l":18.055,"n":1090,"o":18.23,"t":"2026-10-06T19:15:00Z","v":48958,"vw":18.151194},{"c":18.17,"h":18.19,"l":18.06,"n":1156,"o":18.08,"t":"2026-10-06T19:30:00Z","v":58834,"vw":18.119952},{"c":18.19,"h":18.265,"l":18.11,"n":3349,"o":18.17,"t":"2026-10-06T19:45:00Z","v":210785,"vw":18.185812},{"c":18.2,"h":18.2,"l":18.2,"n":42,"o":18.2,"t":"2026-10-06T20:00:00Z","v":200924,"vw":18.2},{"c":18.06,"h":18.065,"l":17.8,"n":66,"o":18.03,"t":"2026-10-07T13:30:00Z","v":12739,"vw":18.021497},{"c":17.945,"h":18.13,"l":17.85,"n":314,"o":18.055,"t":"2026-10-07T13:45:00Z","v":26654,"vw":17.97887},{"c":17.75,"h":18.04,"l":17.75,"n":300,"o":18.01,"t":"2026-10-07T14:00:00Z","v":25738,"vw":17.936363},{"c":17.66,"h":17.805,"l":17.66,"n":411,"o":17.77,"t":"2026-10-07T14:15:00Z","v":27693,"vw":17.744046},{"c":17.54,"h":17.7,"l":17.54,"n":435,"o":17.64,"t":"2026-10-07T14:30:00Z","v":30855,"vw":17.650998},{"c":17.705,"h":17.705,"l":17.53,"n":377,"o":17.55,"t":"2026-10-07T14:45:00Z","v":20252,"vw":17.592922},{"c":17.605,"h":17.68,"l":17.59,"n":269,"o":17.67,"t":"2026-10-07T15:00:00Z","v":14485,"vw":17.637624},{"c":17.68,"h":17.68,"l":17.59,"n":439,"o":17.605,"t":"2026-10-07T15:15:00Z","v":24913,"vw":17.625435},{"c":17.74,"h":17.78,"l":17.66,"n":300,"o":17.7,"t":"2026-10-07T15:30:00Z","v":19307,"vw":17.722005},{"c":17.81,"h":17.81,"l":17.725,"n":250,"o":17.76,"t":"2026-10-07T15:45:00Z","v":12777,"vw":17.762744},{"c":17.71,"h":17.79,"l":17.7,"n":124,"o":17.79,"t":"2026-10-07T16:00:00Z","v":5166,"vw":17.735112},{"c":17.76,"h":17.78,"l":17.71,"n":310,"o":17.735,"t":"2026-10-07T16:15:00Z","v":21676,"vw":17.740994},{"c":17.935,"h":17.975,"l":17.74,"n":385,"o":17.74,"t":"2026-10-07T16:30:00Z","v":35508,"vw":17.891478},{"c":17.88,"h":17.99,"l":17.88,"n":363,"o":17.91,"t":"2026-10-07T16:45:00Z","v":19724,"vw":17.948105},{"c":17.87,"h":17.95,"l":17.865,"n":394,"o":17.9,"t":"2026-10-07T17:00:00Z","v":20057,"vw":17.903405},{"c":17.77,"h":17.92,"l":17.77,"n":378,"o":17.865,"t":"2026-10-07T17:15:00Z","v":30579,"vw":17.837291},{"c":17.74,"h":17.79,"l":17.7,"n":501,"o":17.745,"t":"2026-10-07T17:30:00Z","v":41941,"vw":17.747856},{"c":17.795,"h":17.895,"l":17.715,"n":532,"o":17.74,"t":"2026-10-07T17:45:00Z","v":43601,"vw":17.792207},{"c":17.755,"h":17.83,"l":17.755,"n":342,"o":17.76,"t":"2026-10-07T18:00:00Z","v":16589,"vw":17.786157},{"c":17.73,"h":17.77,"l":17.725,"n":348,"o":17.755,"t":"2026-10-07T18:15:00Z","v":15241,"vw":17.743516},{"c":17.66,"h":17.73,"l":17.64,"n":530,"o":17.73,"t":"2026-10-07T18:30:00Z","v":29915,"vw":17.681922},{"c":17.795,"h":17.8,"l":17.65,"n":451,"o":17.665,"t":"2026-10-07T18:45:00Z","v":30402,"vw":17.747752},{"c":17.75,"h":17.79,"l":17.72,"n":526,"o":17.79,"t":"2026-10-07T19:00:00Z","v":30559,"vw":17.741872},{"c":17.735,"h":17.77,"l":17.72,"n":595,"o":17.745,"t":"2026-10-07T19:15:00Z","v":32653,"vw":17.740127},{"c":17.62,"h":17.735,"l":17.59,"n":995,"o":17.735,"t":"2026-10-07T19:30:00Z","v":49415,"vw":17.636761},{"c":17.6,"h":17.638,"l":17.545,"n":2836,"o":17.615,"t":"2026-10-07T19:45:00Z","v":248382,"vw":17.57648},{"c":17.61,"h":17.61,"l":17.61,"n":45,"o":17.61,"t":"2026-10-07T20:00:00Z","v":364124,"vw":17.61},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-08T08:00:00Z","v":100,"vw":17.5},{"c":17.58,"h":17.58,"l":17.55,"n":2,"o":17.55,"t":"2026-10-08T11:15:00Z","v":1057,"vw":17.564986},{"c":17.58,"h":17.58,"l":17.58,"n":7,"o":17.58,"t":"2026-10-08T11:30:00Z","v":406,"vw":17.58},{"c":17.585,"h":17.585,"l":17.585,"n":1,"o":17.585,"t":"2026-10-08T11:45:00Z","v":500,"vw":17.585},{"c":17.49,"h":17.49,"l":17.31,"n":305,"o":17.35,"t":"2026-10-08T13:30:00Z","v":30969,"vw":17.373507},{"c":17.43,"h":17.63,"l":17.4,"n":192,"o":17.54,"t":"2026-10-08T13:45:00Z","v":12259,"vw":17.448962},{"c":17.45,"h":17.47,"l":17.31,"n":393,"o":17.46,"t":"2026-10-08T14:00:00Z","v":20921,"vw":17.389905},{"c":17.475,"h":17.58,"l":17.45,"n":368,"o":17.47,"t":"2026-10-08T14:15:00Z","v":30156,"vw":17.506753},{"c":17.52,"h":17.52,"l":17.45,"n":235,"o":17.48,"t":"2026-10-08T14:30:00Z","v":7649,"vw":17.489366},{"c":17.34,"h":17.51,"l":17.34,"n":469,"o":17.51,"t":"2026-10-08T14:45:00Z","v":35159,"vw":17.434985},{"c":17.17,"h":17.31,"l":17.17,"n":382,"o":17.31,"t":"2026-10-08T15:00:00Z","v":17181,"vw":17.26187},{"c":17.2,"h":17.23,"l":17.16,"n":436,"o":17.16,"t":"2026-10-08T15:15:00Z","v":26597,"vw":17.188373},{"c":16.97,"h":17.195,"l":16.94,"n":495,"o":17.195,"t":"2026-10-08T15:30:00Z","v":23948,"vw":17.072086},{"c":16.97,"h":17.005,"l":16.94,"n":514,"o":16.95,"t":"2026-10-08T15:45:00Z","v":32555,"vw":16.984826},{"c":16.98,"h":17.03,"l":16.98,"n":533,"o":16.99,"t":"2026-10-08T16:00:00Z","v":33933,"vw":16.999563},{"c":16.885,"h":17.125,"l":16.87,"n":981,"o":16.97,"t":"2026-10-08T16:15:00Z","v":56246,"vw":16.98103},{"c":16.87,"h":16.9,"l":16.79,"n":507,"o":16.86,"t":"2026-10-08T16:30:00Z","v":31488,"vw":16.846032},{"c":16.975,"h":17.01,"l":16.8,"n":631,"o":16.85,"t":"2026-10-08T16:45:00Z","v":27451,"vw":16.913702},{"c":16.925,"h":16.96,"l":16.795,"n":580,"o":16.96,"t":"2026-10-08T17:00:00Z","v":31335,"vw":16.842548},{"c":16.78,"h":16.93,"l":16.725,"n":706,"o":16.91,"t":"2026-10-08T17:15:00Z","v":40738,"vw":16.851047},{"c":16.89,"h":16.955,"l":16.7,"n":712,"o":16.79,"t":"2026-10-08T17:30:00Z","v":43805,"vw":16.775818},{"c":16.85,"h":16.925,"l":16.83,"n":570,"o":16.895,"t":"2026-10-08T17:45:00Z","v":41601,"vw":16.870229},{"c":16.925,"h":16.93,"l":16.85,"n":577,"o":16.87,"t":"2026-10-08T18:00:00Z","v":29583,"vw":16.897995},{"c":16.88,"h":16.98,"l":16.79,"n":1070,"o":16.93,"t":"2026-10-08T18:15:00Z","v":81465,"vw":16.865174},{"c":16.9,"h":16.93,"l":16.8101,"n":769,"o":16.88,"t":"2026-10-08T18:30:00Z","v":52942,"vw":16.864621},{"c":16.94,"h":16.94,"l":16.81,"n":701,"o":16.9,"t":"2026-10-08T18:45:00Z","v":45530,"vw":16.883268},{"c":16.975,"h":17.02,"l":16.935,"n":743,"o":16.94,"t":"2026-10-08T19:00:00Z","v":42963,"vw":16.973815},{"c":17.04,"h":17.1,"l":16.92,"n":976,"o":16.965,"t":"2026-10-08T19:15:00Z","v":56092,"vw":17.012807},{"c":17.2,"h":17.2,"l":17.05,"n":1523,"o":17.05,"t":"2026-10-08T19:30:00Z","v":109669,"vw":17.134061},{"c":17.44,"h":17.48,"l":17.19,"n":3116,"o":17.19,"t":"2026-10-08T19:45:00Z","v":237698,"vw":17.395627},{"c":17.43,"h":17.43,"l":17.43,"n":32,"o":17.43,"t":"2026-10-08T20:00:00Z","v":758216,"vw":17.43},{"c":17.32,"h":17.76,"l":17.145,"n":115,"o":17.6,"t":"2026-10-09T13:30:00Z","v":12241,"vw":17.496811},{"c":17.61,"h":17.74,"l":17.54,"n":338,"o":17.54,"t":"2026-10-09T13:45:00Z","v":13008,"vw":17.651851},{"c":17.695,"h":17.79,"l":17.64,"n":454,"o":17.64,"t":"2026-10-09T14:00:00Z","v":17637,"vw":17.722958},{"c":17.8,"h":17.84,"l":17.6106,"n":461,"o":17.685,"t":"2026-10-09T14:15:00Z","v":17508,"vw":17.7375},{"c":17.77,"h":17.83,"l":17.715,"n":367,"o":17.81,"t":"2026-10-09T14:30:00Z","v":16862,"vw":17.78223},{"c":17.65,"h":17.75,"l":17.595,"n":366,"o":17.75,"t":"2026-10-09T14:45:00Z","v":12771,"vw":17.664852},{"c":17.7,"h":17.71,"l":17.67,"n":256,"o":17.67,"t":"2026-10-09T15:00:00Z","v":11436,"vw":17.687865},{"c":17.72,"h":17.73,"l":17.67,"n":266,"o":17.71,"t":"2026-10-09T15:15:00Z","v":8692,"vw":17.699633},{"c":17.77,"h":17.83,"l":17.71,"n":251,"o":17.74,"t":"2026-10-09T15:30:00Z","v":14898,"vw":17.777917},{"c":17.71,"h":17.78,"l":17.66,"n":269,"o":17.76,"t":"2026-10-09T15:45:00Z","v":11921,"vw":17.741331},{"c":17.7,"h":17.72,"l":17.68,"n":302,"o":17.71,"t":"2026-10-09T16:00:00Z","v":10846,"vw":17.69437},{"c":17.67,"h":17.73,"l":17.65,"n":257,"o":17.73,"t":"2026-10-09T16:15:00Z","v":7279,"vw":17.679845},{"c":17.71,"h":17.71,"l":17.66,"n":253,"o":17.67,"t":"2026-10-09T16:30:00Z","v":9980,"vw":17.674813},{"c":17.64,"h":17.72,"l":17.61,"n":482,"o":17.72,"t":"2026-10-09T16:45:00Z","v":14831,"vw":17.661456},{"c":17.56,"h":17.69,"l":17.53,"n":554,"o":17.66,"t":"2026-10-09T17:00:00Z","v":19576,"vw":17.612797},{"c":17.56,"h":17.58,"l":17.54,"n":323,"o":17.555,"t":"2026-10-09T17:15:00Z","v":10191,"vw":17.555781},{"c":17.73,"h":17.75,"l":17.55,"n":594,"o":17.565,"t":"2026-10-09T17:30:00Z","v":23488,"vw":17.62452},{"c":17.755,"h":17.795,"l":17.72,"n":617,"o":17.735,"t":"2026-10-09T17:45:00Z","v":20183,"vw":17.756757},{"c":17.82,"h":17.84,"l":17.73,"n":523,"o":17.755,"t":"2026-10-09T18:00:00Z","v":19139,"vw":17.793962},{"c":17.85,"h":17.85,"l":17.78,"n":526,"o":17.81,"t":"2026-10-09T18:15:00Z","v":19112,"vw":17.814341},{"c":17.695,"h":17.86,"l":17.695,"n":927,"o":17.83,"t":"2026-10-09T18:30:00Z","v":50166,"vw":17.810008},{"c":17.77,"h":17.825,"l":17.7,"n":793,"o":17.7,"t":"2026-10-09T18:45:00Z","v":37079,"vw":17.775707},{"c":17.81,"h":17.89,"l":17.77,"n":1076,"o":17.77,"t":"2026-10-09T19:00:00Z","v":58424,"vw":17.840058},{"c":17.76,"h":17.8,"l":17.72,"n":875,"o":17.8,"t":"2026-10-09T19:15:00Z","v":44289,"vw":17.760062},{"c":17.79,"h":17.83,"l":17.71,"n":1627,"o":17.76,"t":"2026-10-09T19:30:00Z","v":112669,"vw":17.776507},{"c":17.7,"h":17.86,"l":17.69,"n":3500,"o":17.79,"t":"2026-10-09T19:45:00Z","v":275792,"vw":17.773187},{"c":17.69,"h":17.69,"l":17.69,"n":58,"o":17.69,"t":"2026-10-09T20:00:00Z","v":247322,"vw":17.69},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-10-12T09:15:00Z","v":160,"vw":17.79},{"c":17.6,"h":17.61,"l":17.6,"n":4,"o":17.61,"t":"2026-10-12T11:15:00Z","v":543,"vw":17.603687},{"c":17.49,"h":17.575,"l":17.36,"n":144,"o":17.47,"t":"2026-10-12T13:30:00Z","v":32189,"vw":17.498589},{"c":17.73,"h":17.73,"l":17.48,"n":351,"o":17.48,"t":"2026-10-12T13:45:00Z","v":23073,"vw":17.616215},{"c":17.78,"h":17.88,"l":17.62,"n":483,"o":17.67,"t":"2026-10-12T14:00:00Z","v":23959,"vw":17.787065},{"c":17.75,"h":17.795,"l":17.72,"n":250,"o":17.75,"t":"2026-10-12T14:15:00Z","v":6863,"vw":17.758998},{"c":17.86,"h":17.87,"l":17.765,"n":299,"o":17.78,"t":"2026-10-12T14:30:00Z","v":14216,"vw":17.815115},{"c":17.945,"h":17.945,"l":17.89,"n":169,"o":17.89,"t":"2026-10-12T14:45:00Z","v":4735,"vw":17.92567},{"c":18.07,"h":18.07,"l":17.935,"n":407,"o":17.97,"t":"2026-10-12T15:00:00Z","v":13091,"vw":18.006977},{"c":18.03,"h":18.09,"l":18.03,"n":499,"o":18.07,"t":"2026-10-12T15:15:00Z","v":19473,"vw":18.065517},{"c":18.07,"h":18.08,"l":18.005,"n":259,"o":18.01,"t":"2026-10-12T15:30:00Z","v":8411,"vw":18.053131},{"c":18.125,"h":18.14,"l":18.08,"n":245,"o":18.08,"t":"2026-10-12T15:45:00Z","v":4723,"vw":18.111425},{"c":18.105,"h":18.14,"l":18.085,"n":168,"o":18.14,"t":"2026-10-12T16:00:00Z","v":2972,"vw":18.1175},{"c":18.13,"h":18.15,"l":18.12,"n":441,"o":18.12,"t":"2026-10-12T16:15:00Z","v":10227,"vw":18.135113},{"c":18.225,"h":18.26,"l":18.07,"n":716,"o":18.125,"t":"2026-10-12T16:30:00Z","v":32866,"vw":18.149936},{"c":18.21,"h":18.32,"l":18.19,"n":573,"o":18.22,"t":"2026-10-12T16:45:00Z","v":19002,"vw":18.233536},{"c":18.19,"h":18.22,"l":18.19,"n":337,"o":18.21,"t":"2026-10-12T17:00:00Z","v":13271,"vw":18.200738},{"c":18.18,"h":18.225,"l":18.15,"n":554,"o":18.21,"t":"2026-10-12T17:15:00Z","v":17008,"vw":18.196659},{"c":18.135,"h":18.185,"l":18.12,"n":376,"o":18.1768,"t":"2026-10-12T17:30:00Z","v":13238,"vw":18.152248},{"c":18.1599,"h":18.165,"l":18.11,"n":371,"o":18.135,"t":"2026-10-12T17:45:00Z","v":12970,"vw":18.135528},{"c":18.22,"h":18.25,"l":18.145,"n":412,"o":18.145,"t":"2026-10-12T18:00:00Z","v":13687,"vw":18.194906},{"c":18.24,"h":18.24,"l":18.17,"n":340,"o":18.21,"t":"2026-10-12T18:15:00Z","v":12983,"vw":18.195543},{"c":18.17,"h":18.245,"l":18.165,"n":414,"o":18.23,"t":"2026-10-12T18:30:00Z","v":16504,"vw":18.22104},{"c":18.09,"h":18.175,"l":18.09,"n":528,"o":18.17,"t":"2026-10-12T18:45:00Z","v":14198,"vw":18.127545},{"c":18.095,"h":18.13,"l":18.09,"n":574,"o":18.1,"t":"2026-10-12T19:00:00Z","v":19181,"vw":18.103115},{"c":18.11,"h":18.18,"l":18.09,"n":858,"o":18.12,"t":"2026-10-12T19:15:00Z","v":34401,"vw":18.118565},{"c":18.265,"h":18.265,"l":18.12,"n":888,"o":18.12,"t":"2026-10-12T19:30:00Z","v":35714,"vw":18.180509},{"c":18.25,"h":18.4,"l":18.215,"n":3247,"o":18.26,"t":"2026-10-12T19:45:00Z","v":194274,"vw":18.287598},{"c":18.25,"h":18.25,"l":18.25,"n":47,"o":18.25,"t":"2026-10-12T20:00:00Z","v":189506,"vw":18.25},{"c":18.4,"h":18.4,"l":18.4,"n":2,"o":18.4,"t":"2026-10-13T11:30:00Z","v":168,"vw":18.4},{"c":18.17,"h":18.17,"l":18.17,"n":2,"o":18.17,"t":"2026-10-13T12:30:00Z","v":1100,"vw":18.17},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-10-13T12:45:00Z","v":160,"vw":18.18},{"c":18.43,"h":18.43,"l":18.42,"n":2,"o":18.42,"t":"2026-10-13T13:15:00Z","v":449,"vw":18.427238},{"c":18.75,"h":18.8,"l":18.385,"n":464,"o":18.5,"t":"2026-10-13T13:30:00Z","v":47899,"vw":18.646208},{"c":18.41,"h":18.73,"l":18.38,"n":514,"o":18.73,"t":"2026-10-13T13:45:00Z","v":59763,"vw":18.585525},{"c":18.26,"h":18.39,"l":18.25,"n":522,"o":18.39,"t":"2026-10-13T14:00:00Z","v":30025,"vw":18.306279},{"c":18.29,"h":18.32,"l":18.175,"n":341,"o":18.26,"t":"2026-10-13T14:15:00Z","v":8969,"vw":18.250911},{"c":18.33,"h":18.34,"l":18.21,"n":409,"o":18.28,"t":"2026-10-13T14:30:00Z","v":15667,"vw":18.290657},{"c":18.54,"h":18.54,"l":18.32,"n":344,"o":18.33,"t":"2026-10-13T14:45:00Z","v":17083,"vw":18.400079},{"c":18.46,"h":18.555,"l":18.46,"n":310,"o":18.54,"t":"2026-10-13T15:00:00Z","v":18358,"vw":18.507947},{"c":18.56,"h":18.58,"l":18.47,"n":358,"o":18.47,"t":"2026-10-13T15:15:00Z","v":9607,"vw":18.521584},{"c":18.56,"h":18.6,"l":18.55,"n":301,"o":18.58,"t":"2026-10-13T15:30:00Z","v":8369,"vw":18.573273},{"c":18.73,"h":18.73,"l":18.5,"n":721,"o":18.55,"t":"2026-10-13T15:45:00Z","v":43017,"vw":18.588413},{"c":18.71,"h":18.745,"l":18.66,"n":355,"o":18.74,"t":"2026-10-13T16:00:00Z","v":19100,"vw":18.700217},{"c":18.72,"h":18.75,"l":18.7,"n":314,"o":18.73,"t":"2026-10-13T16:15:00Z","v":10338,"vw":18.724134},{"c":18.82,"h":18.82,"l":18.715,"n":482,"o":18.715,"t":"2026-10-13T16:30:00Z","v":21898,"vw":18.777663},{"c":18.8,"h":18.86,"l":18.785,"n":286,"o":18.83,"t":"2026-10-13T16:45:00Z","v":8682,"vw":18.821075},{"c":18.8,"h":18.83,"l":18.745,"n":394,"o":18.77,"t":"2026-10-13T17:00:00Z","v":20038,"vw":18.790303},{"c":18.78,"h":18.83,"l":18.6913,"n":478,"o":18.83,"t":"2026-10-13T17:15:00Z","v":18017,"vw":18.755424},{"c":18.855,"h":18.88,"l":18.78,"n":455,"o":18.8,"t":"2026-10-13T17:30:00Z","v":14745,"vw":18.840251},{"c":18.84,"h":18.86,"l":18.8,"n":578,"o":18.85,"t":"2026-10-13T17:45:00Z","v":21241,"vw":18.829064},{"c":18.8142,"h":18.85,"l":18.805,"n":617,"o":18.825,"t":"2026-10-13T18:00:00Z","v":27462,"vw":18.833109},{"c":18.88,"h":18.9,"l":18.795,"n":737,"o":18.82,"t":"2026-10-13T18:15:00Z","v":39154,"vw":18.852772},{"c":18.95,"h":18.95,"l":18.81,"n":675,"o":18.88,"t":"2026-10-13T18:30:00Z","v":35421,"vw":18.857095},{"c":18.985,"h":18.985,"l":18.935,"n":701,"o":18.95,"t":"2026-10-13T18:45:00Z","v":24569,"vw":18.963775},{"c":18.985,"h":19.01,"l":18.945,"n":632,"o":18.99,"t":"2026-10-13T19:00:00Z","v":31807,"vw":18.972246},{"c":19.005,"h":19.08,"l":18.925,"n":1122,"o":18.985,"t":"2026-10-13T19:15:00Z","v":65212,"vw":19.000604},{"c":19.07,"h":19.12,"l":19,"n":1165,"o":19.005,"t":"2026-10-13T19:30:00Z","v":65415,"vw":19.037153},{"c":18.99,"h":19.07,"l":18.79,"n":3159,"o":19.06,"t":"2026-10-13T19:45:00Z","v":281522,"vw":18.97548},{"c":18.99,"h":18.99,"l":18.99,"n":50,"o":18.99,"t":"2026-10-13T20:00:00Z","v":383041,"vw":18.99},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-10-14T12:30:00Z","v":160,"vw":18.74},{"c":18.69,"h":18.85,"l":18.62,"n":104,"o":18.74,"t":"2026-10-14T13:30:00Z","v":10553,"vw":18.738766},{"c":18.445,"h":18.71,"l":18.4401,"n":337,"o":18.57,"t":"2026-10-14T13:45:00Z","v":19327,"vw":18.61469},{"c":18.415,"h":18.4999,"l":18.41,"n":312,"o":18.48,"t":"2026-10-14T14:00:00Z","v":10686,"vw":18.441707},{"c":18.515,"h":18.515,"l":18.415,"n":344,"o":18.415,"t":"2026-10-14T14:15:00Z","v":9081,"vw":18.468105},{"c":18.56,"h":18.56,"l":18.465,"n":396,"o":18.52,"t":"2026-10-14T14:30:00Z","v":14080,"vw":18.509595},{"c":18.57,"h":18.62,"l":18.53,"n":387,"o":18.57,"t":"2026-10-14T14:45:00Z","v":22689,"vw":18.579974},{"c":18.52,"h":18.57,"l":18.485,"n":401,"o":18.55,"t":"2026-10-14T15:00:00Z","v":14917,"vw":18.529282},{"c":18.54,"h":18.61,"l":18.5015,"n":377,"o":18.51,"t":"2026-10-14T15:15:00Z","v":13597,"vw":18.549638},{"c":18.515,"h":18.545,"l":18.505,"n":293,"o":18.525,"t":"2026-10-14T15:30:00Z","v":12197,"vw":18.524238},{"c":18.48,"h":18.53,"l":18.48,"n":288,"o":18.52,"t":"2026-10-14T15:45:00Z","v":8448,"vw":18.509088},{"c":18.47,"h":18.52,"l":18.44,"n":324,"o":18.475,"t":"2026-10-14T16:00:00Z","v":15923,"vw":18.471402},{"c":18.55,"h":18.5799,"l":18.44,"n":543,"o":18.475,"t":"2026-10-14T16:15:00Z","v":28452,"vw":18.518373},{"c":18.59,"h":18.625,"l":18.565,"n":422,"o":18.565,"t":"2026-10-14T16:30:00Z","v":13746,"vw":18.595708},{"c":18.47,"h":18.64,"l":18.465,"n":443,"o":18.62,"t":"2026-10-14T16:45:00Z","v":22505,"vw":18.556221},{"c":18.45,"h":18.49,"l":18.45,"n":280,"o":18.48,"t":"2026-10-14T17:00:00Z","v":10666,"vw":18.464722},{"c":18.41,"h":18.48,"l":18.395,"n":409,"o":18.45,"t":"2026-10-14T17:15:00Z","v":19065,"vw":18.441279},{"c":18.265,"h":18.43,"l":18.265,"n":401,"o":18.4,"t":"2026-10-14T17:30:00Z","v":16930,"vw":18.349105},{"c":18.285,"h":18.29,"l":18.235,"n":523,"o":18.265,"t":"2026-10-14T17:45:00Z","v":21959,"vw":18.263599},{"c":18.365,"h":18.365,"l":18.28,"n":497,"o":18.28,"t":"2026-10-14T18:00:00Z","v":17784,"vw":18.328969},{"c":18.455,"h":18.46,"l":18.36,"n":424,"o":18.36,"t":"2026-10-14T18:15:00Z","v":21265,"vw":18.386386},{"c":18.37,"h":18.45,"l":18.31,"n":520,"o":18.44,"t":"2026-10-14T18:30:00Z","v":21016,"vw":18.396114},{"c":18.51,"h":18.51,"l":18.35,"n":559,"o":18.35,"t":"2026-10-14T18:45:00Z","v":29975,"vw":18.437328},{"c":18.545,"h":18.565,"l":18.49,"n":521,"o":18.5,"t":"2026-10-14T19:00:00Z","v":24747,"vw":18.527738},{"c":18.59,"h":18.59,"l":18.535,"n":747,"o":18.545,"t":"2026-10-14T19:15:00Z","v":28456,"vw":18.555776},{"c":18.475,"h":18.65,"l":18.46,"n":993,"o":18.59,"t":"2026-10-14T19:30:00Z","v":56446,"vw":18.531067},{"c":18.58,"h":18.59,"l":18.39,"n":2707,"o":18.47,"t":"2026-10-14T19:45:00Z","v":162660,"vw":18.457283},{"c":18.57,"h":18.57,"l":18.57,"n":42,"o":18.57,"t":"2026-10-14T20:00:00Z","v":176277,"vw":18.57},{"c":18.83,"h":18.83,"l":18.83,"n":2,"o":18.83,"t":"2026-10-15T08:00:00Z","v":159,"vw":18.83},{"c":18.55,"h":18.55,"l":18.55,"n":3,"o":18.55,"t":"2026-10-15T09:45:00Z","v":921,"vw":18.55},{"c":18.18,"h":18.18,"l":18.18,"n":3,"o":18.18,"t":"2026-10-15T12:45:00Z","v":150,"vw":18.18},{"c":18.8,"h":18.8,"l":18.42,"n":61,"o":18.76,"t":"2026-10-15T13:30:00Z","v":12846,"vw":18.755045},{"c":18.97,"h":19.13,"l":18.75,"n":407,"o":18.79,"t":"2026-10-15T13:45:00Z","v":50293,"vw":19.016804},{"c":19.11,"h":19.185,"l":18.96,"n":722,"o":18.99,"t":"2026-10-15T14:00:00Z","v":52367,"vw":19.1046},{"c":19.05,"h":19.14,"l":19.05,"n":345,"o":19.09,"t":"2026-10-15T14:15:00Z","v":23584,"vw":19.103199},{"c":19.11,"h":19.225,"l":19.05,"n":416,"o":19.05,"t":"2026-10-15T14:30:00Z","v":29146,"vw":19.194128},{"c":19.145,"h":19.2,"l":19.01,"n":322,"o":19.12,"t":"2026-10-15T14:45:00Z","v":11696,"vw":19.127947},{"c":19.125,"h":19.2,"l":19.125,"n":240,"o":19.14,"t":"2026-10-15T15:00:00Z","v":14491,"vw":19.162356},{"c":19.147,"h":19.15,"l":19.06,"n":264,"o":19.12,"t":"2026-10-15T15:15:00Z","v":10400,"vw":19.109959},{"c":19.13,"h":19.18,"l":19.12,"n":217,"o":19.12,"t":"2026-10-15T15:30:00Z","v":14482,"vw":19.139574},{"c":19.355,"h":19.37,"l":19.1,"n":571,"o":19.124306,"t":"2026-10-15T15:45:00Z","v":52977,"vw":19.218312},{"c":19.24,"h":19.355,"l":19.17,"n":714,"o":19.355,"t":"2026-10-15T16:00:00Z","v":58392,"vw":19.229043},{"c":19.19,"h":19.25,"l":19.18,"n":450,"o":19.235,"t":"2026-10-15T16:15:00Z","v":25686,"vw":19.219115},{"c":19.2,"h":19.275,"l":19.185,"n":446,"o":19.195,"t":"2026-10-15T16:30:00Z","v":20772,"vw":19.220005},{"c":19.25,"h":19.25,"l":19.19,"n":322,"o":19.2,"t":"2026-10-15T16:45:00Z","v":10944,"vw":19.206949},{"c":19.28,"h":19.3,"l":19.21,"n":695,"o":19.23,"t":"2026-10-15T17:00:00Z","v":47969,"vw":19.258629},{"c":19.22,"h":19.3,"l":19.22,"n":431,"o":19.28,"t":"2026-10-15T17:15:00Z","v":27481,"vw":19.282469},{"c":19.37,"h":19.44,"l":19.205,"n":631,"o":19.205,"t":"2026-10-15T17:30:00Z","v":73050,"vw":19.297809},{"c":19.33,"h":19.44,"l":19.31,"n":579,"o":19.405,"t":"2026-10-15T17:45:00Z","v":29069,"vw":19.371745},{"c":19.295,"h":19.36,"l":19.26,"n":517,"o":19.36,"t":"2026-10-15T18:00:00Z","v":24557,"vw":19.29526},{"c":19.18,"h":19.35,"l":19.175,"n":600,"o":19.3,"t":"2026-10-15T18:15:00Z","v":34900,"vw":19.277553},{"c":19.22,"h":19.235,"l":19.165,"n":495,"o":19.18,"t":"2026-10-15T18:30:00Z","v":21219,"vw":19.215148},{"c":19.29,"h":19.295,"l":19.22,"n":570,"o":19.22,"t":"2026-10-15T18:45:00Z","v":23008,"vw":19.260996},{"c":19.33,"h":19.38,"l":19.295,"n":659,"o":19.295,"t":"2026-10-15T19:00:00Z","v":41309,"vw":19.348263},{"c":19.275,"h":19.37,"l":19.27,"n":635,"o":19.345,"t":"2026-10-15T19:15:00Z","v":27521,"vw":19.330791},{"c":19.35,"h":19.4,"l":19.275,"n":1048,"o":19.275,"t":"2026-10-15T19:30:00Z","v":58820,"vw":19.341009},{"c":19.34,"h":19.38,"l":19.19,"n":2972,"o":19.33,"t":"2026-10-15T19:45:00Z","v":207862,"vw":19.309634},{"c":19.35,"h":19.35,"l":19.35,"n":58,"o":19.35,"t":"2026-10-15T20:00:00Z","v":204661,"vw":19.35},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-15T20:15:00Z","v":24256,"vw":19.35},{"c":19.34,"h":19.34,"l":19.34,"n":2,"o":19.34,"t":"2026-10-16T08:00:00Z","v":159,"vw":19.34},{"c":19.47,"h":19.47,"l":19.47,"n":1,"o":19.47,"t":"2026-10-16T11:45:00Z","v":200,"vw":19.47},{"c":19.63,"h":19.755,"l":19.445,"n":721,"o":19.64,"t":"2026-10-16T13:30:00Z","v":79559,"vw":19.572349},{"c":19.57,"h":19.71,"l":19.535,"n":284,"o":19.57,"t":"2026-10-16T13:45:00Z","v":30222,"vw":19.629655},{"c":19.39,"h":19.61,"l":19.36,"n":223,"o":19.58,"t":"2026-10-16T14:00:00Z","v":8960,"vw":19.527972},{"c":19.43,"h":19.44,"l":19.36,"n":268,"o":19.36,"t":"2026-10-16T14:15:00Z","v":19525,"vw":19.396118},{"c":19.405,"h":19.47,"l":19.38,"n":244,"o":19.4,"t":"2026-10-16T14:30:00Z","v":11701,"vw":19.417885},{"c":19.54,"h":19.57,"l":19.43,"n":112,"o":19.43,"t":"2026-10-16T14:45:00Z","v":5276,"vw":19.459684},{"c":19.63,"h":19.63,"l":19.54,"n":239,"o":19.565,"t":"2026-10-16T15:00:00Z","v":10259,"vw":19.577307},{"c":19.565,"h":19.6466,"l":19.55,"n":246,"o":19.6466,"t":"2026-10-16T15:15:00Z","v":8668,"vw":19.595753},{"c":19.57,"h":19.595,"l":19.515,"n":357,"o":19.565,"t":"2026-10-16T15:30:00Z","v":14155,"vw":19.553375},{"c":19.605,"h":19.635,"l":19.555,"n":274,"o":19.58,"t":"2026-10-16T15:45:00Z","v":18118,"vw":19.595203},{"c":19.65,"h":19.695,"l":19.55,"n":463,"o":19.6,"t":"2026-10-16T16:00:00Z","v":36390,"vw":19.635534},{"c":19.59,"h":19.64,"l":19.58,"n":188,"o":19.64,"t":"2026-10-16T16:15:00Z","v":8974,"vw":19.59854},{"c":19.675,"h":19.7,"l":19.57,"n":419,"o":19.59,"t":"2026-10-16T16:30:00Z","v":21884,"vw":19.645273},{"c":19.76,"h":19.76,"l":19.67,"n":472,"o":19.67,"t":"2026-10-16T16:45:00Z","v":21599,"vw":19.698912},{"c":19.62,"h":19.78,"l":19.62,"n":298,"o":19.77,"t":"2026-10-16T17:00:00Z","v":12292,"vw":19.707592},{"c":19.54,"h":19.64,"l":19.515,"n":378,"o":19.62,"t":"2026-10-16T17:15:00Z","v":18990,"vw":19.588824},{"c":19.625,"h":19.625,"l":19.52,"n":461,"o":19.55,"t":"2026-10-16T17:30:00Z","v":21440,"vw":19.566441},{"c":19.64,"h":19.775,"l":19.6,"n":926,"o":19.625,"t":"2026-10-16T17:45:00Z","v":69516,"vw":19.709607},{"c":19.58,"h":19.68,"l":19.56,"n":547,"o":19.64,"t":"2026-10-16T18:00:00Z","v":25345,"vw":19.615994},{"c":19.52,"h":19.575,"l":19.48,"n":465,"o":19.575,"t":"2026-10-16T18:15:00Z","v":22187,"vw":19.521249},{"c":19.57,"h":19.595,"l":19.515,"n":581,"o":19.515,"t":"2026-10-16T18:30:00Z","v":25937,"vw":19.562917},{"c":19.565,"h":19.61,"l":19.5421,"n":1147,"o":19.56,"t":"2026-10-16T18:45:00Z","v":64452,"vw":19.569255},{"c":19.46,"h":19.6,"l":19.45,"n":1245,"o":19.56,"t":"2026-10-16T19:00:00Z","v":87052,"vw":19.532353},{"c":19.455,"h":19.5199,"l":19.44,"n":968,"o":19.46,"t":"2026-10-16T19:15:00Z","v":50439,"vw":19.480206},{"c":19.58,"h":19.615,"l":19.455,"n":1522,"o":19.46,"t":"2026-10-16T19:30:00Z","v":83489,"vw":19.549557},{"c":19.605,"h":19.625,"l":19.455,"n":3903,"o":19.59,"t":"2026-10-16T19:45:00Z","v":234250,"vw":19.554107},{"c":19.59,"h":19.62,"l":19.59,"n":52,"o":19.62,"t":"2026-10-16T20:00:00Z","v":310832,"vw":19.590033},{"c":19.745,"h":19.93,"l":19.43,"n":416,"o":19.53,"t":"2026-10-19T13:30:00Z","v":46467,"vw":19.732692},{"c":19.785,"h":19.85,"l":19.65,"n":259,"o":19.745,"t":"2026-10-19T13:45:00Z","v":16522,"vw":19.786709},{"c":20.06,"h":20.08,"l":19.75,"n":591,"o":19.78,"t":"2026-10-19T14:00:00Z","v":48844,"vw":19.899309},{"c":20.045,"h":20.11,"l":20.01,"n":591,"o":20.08,"t":"2026-10-19T14:15:00Z","v":36991,"vw":20.055308},{"c":19.86,"h":20.045,"l":19.855,"n":500,"o":20.045,"t":"2026-10-19T14:30:00Z","v":22297,"vw":19.941322},{"c":19.87,"h":19.89,"l":19.75,"n":538,"o":19.855,"t":"2026-10-19T14:45:00Z","v":20469,"vw":19.819348},{"c":19.88,"h":19.88,"l":19.82,"n":323,"o":19.875,"t":"2026-10-19T15:00:00Z","v":11806,"vw":19.857142},{"c":19.86,"h":19.93,"l":19.81,"n":508,"o":19.89,"t":"2026-10-19T15:15:00Z","v":34028,"vw":19.865381},{"c":19.95,"h":19.965,"l":19.85,"n":398,"o":19.865,"t":"2026-10-19T15:30:00Z","v":16980,"vw":19.922583},{"c":19.9,"h":19.95,"l":19.9,"n":398,"o":19.93,"t":"2026-10-19T15:45:00Z","v":13115,"vw":19.925788},{"c":19.85,"h":19.925,"l":19.8,"n":586,"o":19.89,"t":"2026-10-19T16:00:00Z","v":27617,"vw":19.869112},{"c":19.73,"h":19.845,"l":19.66,"n":544,"o":19.845,"t":"2026-10-19T16:15:00Z","v":26809,"vw":19.753605},{"c":19.73,"h":19.76,"l":19.72,"n":575,"o":19.725,"t":"2026-10-19T16:30:00Z","v":32283,"vw":19.740001},{"c":19.7,"h":19.76,"l":19.68,"n":595,"o":19.735,"t":"2026-10-19T16:45:00Z","v":24912,"vw":19.719444},{"c":19.7,"h":19.74,"l":19.615,"n":672,"o":19.695,"t":"2026-10-19T17:00:00Z","v":44459,"vw":19.687453},{"c":19.69,"h":19.77,"l":19.69,"n":495,"o":19.7,"t":"2026-10-19T17:15:00Z","v":27672,"vw":19.726765},{"c":19.75,"h":19.77,"l":19.66,"n":710,"o":19.695,"t":"2026-10-19T17:30:00Z","v":40899,"vw":19.690558},{"c":19.805,"h":19.82,"l":19.7,"n":492,"o":19.745,"t":"2026-10-19T17:45:00Z","v":24977,"vw":19.773051},{"c":19.89,"h":19.93,"l":19.805,"n":609,"o":19.805,"t":"2026-10-19T18:00:00Z","v":25702,"vw":19.861168},{"c":20.035,"h":20.05,"l":19.89,"n":727,"o":19.89,"t":"2026-10-19T18:15:00Z","v":34276,"vw":19.993235},{"c":20.01,"h":20.06,"l":19.97,"n":673,"o":20.035,"t":"2026-10-19T18:30:00Z","v":36867,"vw":20.011927},{"c":20.095,"h":20.14,"l":20.01,"n":975,"o":20.01,"t":"2026-10-19T18:45:00Z","v":57608,"vw":20.055716},{"c":20.055,"h":20.13,"l":20.04,"n":1240,"o":20.095,"t":"2026-10-19T19:00:00Z","v":81393,"vw":20.096158},{"c":19.975,"h":20.07,"l":19.965,"n":1323,"o":20.055,"t":"2026-10-19T19:15:00Z","v":95254,"vw":20.015683},{"c":20.11,"h":20.12,"l":19.91,"n":1622,"o":19.95,"t":"2026-10-19T19:30:00Z","v":101563,"vw":20.035894},{"c":19.87,"h":20.15,"l":19.84,"n":4359,"o":20.11,"t":"2026-10-19T19:45:00Z","v":328616,"vw":19.993264},{"c":19.87,"h":19.87,"l":19.87,"n":33,"o":19.87,"t":"2026-10-19T20:00:00Z","v":239355,"vw":19.87},{"c":20.705,"h":20.705,"l":19.89,"n":340,"o":20,"t":"2026-10-20T13:30:00Z","v":32058,"vw":20.367745},{"c":20.84,"h":20.84,"l":20.52,"n":488,"o":20.7,"t":"2026-10-20T13:45:00Z","v":44114,"vw":20.689824},{"c":20.395,"h":20.82,"l":20.39,"n":442,"o":20.81,"t":"2026-10-20T14:00:00Z","v":20392,"vw":20.622654},{"c":20.615,"h":20.635,"l":20.4,"n":559,"o":20.41,"t":"2026-10-20T14:15:00Z","v":16915,"vw":20.542063},{"c":20.485,"h":20.715,"l":20.34,"n":535,"o":20.605,"t":"2026-10-20T14:30:00Z","v":33167,"vw":20.609259},{"c":20.71,"h":20.72,"l":20.4,"n":547,"o":20.41,"t":"2026-10-20T14:45:00Z","v":26216,"vw":20.578397},{"c":20.7,"h":20.765,"l":20.67,"n":396,"o":20.71,"t":"2026-10-20T15:00:00Z","v":14660,"vw":20.724464},{"c":20.725,"h":20.77,"l":20.62,"n":428,"o":20.705,"t":"2026-10-20T15:15:00Z","v":14698,"vw":20.703848},{"c":20.775,"h":20.775,"l":20.64,"n":390,"o":20.725,"t":"2026-10-20T15:30:00Z","v":15707,"vw":20.70926},{"c":20.64,"h":20.775,"l":20.64,"n":304,"o":20.775,"t":"2026-10-20T15:45:00Z","v":9165,"vw":20.704971},{"c":20.7,"h":20.745,"l":20.625,"n":270,"o":20.67,"t":"2026-10-20T16:00:00Z","v":8816,"vw":20.680101},{"c":20.71,"h":20.73,"l":20.63,"n":449,"o":20.68,"t":"2026-10-20T16:15:00Z","v":16374,"vw":20.671612},{"c":20.745,"h":20.785,"l":20.72,"n":382,"o":20.72,"t":"2026-10-20T16:30:00Z","v":14304,"vw":20.756405},{"c":20.815,"h":20.84,"l":20.73,"n":499,"o":20.75,"t":"2026-10-20T16:45:00Z","v":23876,"vw":20.771151},{"c":20.85,"h":20.89,"l":20.79,"n":598,"o":20.815,"t":"2026-10-20T17:00:00Z","v":38895,"vw":20.845254},{"c":20.7,"h":20.83,"l":20.665,"n":660,"o":20.83,"t":"2026-10-20T17:15:00Z","v":46931,"vw":20.732039},{"c":20.68,"h":20.75,"l":20.64,"n":569,"o":20.71,"t":"2026-10-20T17:30:00Z","v":41683,"vw":20.700608},{"c":20.695,"h":20.73,"l":20.68,"n":356,"o":20.68,"t":"2026-10-20T17:45:00Z","v":14070,"vw":20.700629},{"c":20.7809,"h":20.79,"l":20.66,"n":543,"o":20.69,"t":"2026-10-20T18:00:00Z","v":32863,"vw":20.712361},{"c":20.77,"h":20.795,"l":20.745,"n":345,"o":20.775,"t":"2026-10-20T18:15:00Z","v":18135,"vw":20.766957},{"c":20.785,"h":20.85,"l":20.74,"n":677,"o":20.77,"t":"2026-10-20T18:30:00Z","v":45868,"vw":20.800273},{"c":20.68,"h":20.785,"l":20.66,"n":512,"o":20.785,"t":"2026-10-20T18:45:00Z","v":23378,"vw":20.720432},{"c":20.6,"h":20.69,"l":20.53,"n":716,"o":20.69,"t":"2026-10-20T19:00:00Z","v":43173,"vw":20.616931},{"c":20.595,"h":20.65,"l":20.555,"n":725,"o":20.6,"t":"2026-10-20T19:15:00Z","v":38587,"vw":20.612605},{"c":20.775,"h":20.82,"l":20.59,"n":1227,"o":20.605,"t":"2026-10-20T19:30:00Z","v":69002,"vw":20.71282},{"c":20.7,"h":20.8,"l":20.6,"n":3225,"o":20.775,"t":"2026-10-20T19:45:00Z","v":222754,"vw":20.676041},{"c":20.69,"h":20.69,"l":20.69,"n":38,"o":20.69,"t":"2026-10-20T20:00:00Z","v":211839,"vw":20.69},{"c":21.0424,"h":21.0424,"l":21.0424,"n":1,"o":21.0424,"t":"2026-10-20T20:30:00Z","v":500,"vw":21.0424},{"c":20.69,"h":20.69,"l":20.69,"n":1,"o":20.69,"t":"2026-10-20T22:30:00Z","v":500,"vw":20.69},{"c":21.225,"h":21.31,"l":20.6,"n":277,"o":20.66,"t":"2026-10-21T13:30:00Z","v":35961,"vw":20.995427},{"c":21.1,"h":21.49,"l":21.06,"n":567,"o":21.225,"t":"2026-10-21T13:45:00Z","v":44809,"vw":21.335654},{"c":20.91,"h":21.09,"l":20.78,"n":338,"o":21.08,"t":"2026-10-21T14:00:00Z","v":13760,"vw":20.868165},{"c":20.9,"h":21.02,"l":20.84,"n":250,"o":20.885,"t":"2026-10-21T14:15:00Z","v":14757,"vw":20.945133},{"c":20.99,"h":21.04,"l":20.88,"n":311,"o":20.925,"t":"2026-10-21T14:30:00Z","v":15266,"vw":20.972625},{"c":20.86,"h":21,"l":20.86,"n":418,"o":20.99,"t":"2026-10-21T14:45:00Z","v":24402,"vw":20.936837},{"c":20.81,"h":20.905,"l":20.81,"n":261,"o":20.87,"t":"2026-10-21T15:00:00Z","v":12882,"vw":20.850667},{"c":20.9,"h":20.91,"l":20.79,"n":395,"o":20.82,"t":"2026-10-21T15:15:00Z","v":23253,"vw":20.832277},{"c":20.9,"h":20.92,"l":20.86,"n":278,"o":20.915,"t":"2026-10-21T15:30:00Z","v":17938,"vw":20.891234},{"c":20.94,"h":21,"l":20.88,"n":613,"o":20.88,"t":"2026-10-21T15:45:00Z","v":66209,"vw":20.961305},{"c":20.91,"h":20.96,"l":20.9,"n":348,"o":20.92,"t":"2026-10-21T16:00:00Z","v":13984,"vw":20.936009},{"c":20.97,"h":21.02,"l":20.915,"n":400,"o":20.92,"t":"2026-10-21T16:15:00Z","v":20698,"vw":20.967315},{"c":20.95,"h":21.0475,"l":20.91,"n":634,"o":20.97,"t":"2026-10-21T16:30:00Z","v":44651,"vw":20.992402},{"c":20.91,"h":21.02,"l":20.9,"n":434,"o":20.95,"t":"2026-10-21T16:45:00Z","v":18471,"vw":20.944462},{"c":20.895,"h":20.92,"l":20.86,"n":455,"o":20.91,"t":"2026-10-21T17:00:00Z","v":24837,"vw":20.891622},{"c":20.91,"h":20.91,"l":20.86,"n":294,"o":20.895,"t":"2026-10-21T17:15:00Z","v":11978,"vw":20.889323},{"c":20.86,"h":20.91,"l":20.86,"n":432,"o":20.91,"t":"2026-10-21T17:30:00Z","v":22617,"vw":20.885795},{"c":20.945,"h":20.96,"l":20.85,"n":527,"o":20.87,"t":"2026-10-21T17:45:00Z","v":27708,"vw":20.894792},{"c":20.94,"h":20.945,"l":20.9,"n":437,"o":20.93,"t":"2026-10-21T18:00:00Z","v":20239,"vw":20.929503},{"c":20.86,"h":20.935,"l":20.85,"n":436,"o":20.93,"t":"2026-10-21T18:15:00Z","v":23455,"vw":20.907793},{"c":20.815,"h":20.87,"l":20.8,"n":461,"o":20.85,"t":"2026-10-21T18:30:00Z","v":23164,"vw":20.838697},{"c":20.67,"h":20.82,"l":20.66,"n":697,"o":20.82,"t":"2026-10-21T18:45:00Z","v":32444,"vw":20.729306},{"c":20.49,"h":20.67,"l":20.49,"n":792,"o":20.67,"t":"2026-10-21T19:00:00Z","v":38751,"vw":20.560046},{"c":20.625,"h":20.665,"l":20.485,"n":910,"o":20.485,"t":"2026-10-21T19:15:00Z","v":57253,"vw":20.596466},{"c":20.77,"h":20.78,"l":20.6,"n":1545,"o":20.625,"t":"2026-10-21T19:30:00Z","v":116035,"vw":20.712698},{"c":20.8,"h":20.85,"l":20.73,"n":3333,"o":20.78,"t":"2026-10-21T19:45:00Z","v":227195,"vw":20.801525},{"c":20.81,"h":20.81,"l":20.81,"n":35,"o":20.81,"t":"2026-10-21T20:00:00Z","v":191764,"vw":20.81},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-22T11:00:00Z","v":1537,"vw":20.81},{"c":20.82,"h":20.82,"l":20.76,"n":3,"o":20.76,"t":"2026-10-22T13:15:00Z","v":464,"vw":20.79},{"c":21.15,"h":21.295,"l":20.79,"n":271,"o":20.99,"t":"2026-10-22T13:30:00Z","v":36707,"vw":21.02794},{"c":21.265,"h":21.3,"l":21.15,"n":122,"o":21.15,"t":"2026-10-22T13:45:00Z","v":3384,"vw":21.220773},{"c":21.27,"h":21.28,"l":21.18,"n":62,"o":21.265,"t":"2026-10-22T14:00:00Z","v":2698,"vw":21.219048},{"c":21.06,"h":21.35,"l":21.01,"n":523,"o":21.21,"t":"2026-10-22T14:15:00Z","v":20936,"vw":21.195125},{"c":21.08,"h":21.08,"l":20.955,"n":516,"o":21.06,"t":"2026-10-22T14:30:00Z","v":29098,"vw":21.028038},{"c":21.15,"h":21.17,"l":21.06,"n":396,"o":21.085,"t":"2026-10-22T14:45:00Z","v":18533,"vw":21.088878},{"c":21.01,"h":21.165,"l":20.95,"n":323,"o":21.165,"t":"2026-10-22T15:00:00Z","v":12263,"vw":21.030204},{"c":21.195,"h":21.23,"l":20.99,"n":391,"o":21.02,"t":"2026-10-22T15:15:00Z","v":16901,"vw":21.142945},{"c":21.185,"h":21.26,"l":21.13,"n":372,"o":21.2,"t":"2026-10-22T15:30:00Z","v":31420,"vw":21.202192},{"c":21.36,"h":21.39,"l":21.15,"n":369,"o":21.15,"t":"2026-10-22T15:45:00Z","v":15411,"vw":21.290447},{"c":21.285,"h":21.38,"l":21.28,"n":344,"o":21.359,"t":"2026-10-22T16:00:00Z","v":11687,"vw":21.323813},{"c":21.315,"h":21.385,"l":21.24,"n":701,"o":21.31,"t":"2026-10-22T16:15:00Z","v":45597,"vw":21.314328},{"c":21.115,"h":21.34,"l":21.07,"n":525,"o":21.34,"t":"2026-10-22T16:30:00Z","v":19731,"vw":21.212494},{"c":21.18,"h":21.205,"l":21.09,"n":431,"o":21.13,"t":"2026-10-22T16:45:00Z","v":17707,"vw":21.147579},{"c":21.06,"h":21.17,"l":21.055,"n":386,"o":21.17,"t":"2026-10-22T17:00:00Z","v":17825,"vw":21.091222},{"c":21.2,"h":21.2,"l":21.04,"n":650,"o":21.07,"t":"2026-10-22T17:15:00Z","v":38500,"vw":21.085457},{"c":21.275,"h":21.29,"l":21.18,"n":464,"o":21.18,"t":"2026-10-22T17:30:00Z","v":22183,"vw":21.236672},{"c":21.21,"h":21.275,"l":21.125,"n":544,"o":21.275,"t":"2026-10-22T17:45:00Z","v":34495,"vw":21.211812},{"c":21.24,"h":21.24,"l":21.09,"n":534,"o":21.205,"t":"2026-10-22T18:00:00Z","v":23349,"vw":21.176631},{"c":21.345,"h":21.37,"l":21.23,"n":638,"o":21.235,"t":"2026-10-22T18:15:00Z","v":39034,"vw":21.299611},{"c":21.38,"h":21.41,"l":21.33,"n":595,"o":21.36,"t":"2026-10-22T18:30:00Z","v":20627,"vw":21.367511},{"c":21.28,"h":21.41,"l":21.23,"n":853,"o":21.39,"t":"2026-10-22T18:45:00Z","v":34117,"vw":21.345394},{"c":21.34,"h":21.39,"l":21.245,"n":900,"o":21.265,"t":"2026-10-22T19:00:00Z","v":47922,"vw":21.317686},{"c":21.57,"h":21.68,"l":21.34,"n":1552,"o":21.34,"t":"2026-10-22T19:15:00Z","v":102910,"vw":21.567371},{"c":21.57,"h":21.69,"l":21.52,"n":2164,"o":21.57,"t":"2026-10-22T19:30:00Z","v":183853,"vw":21.593075},{"c":21.605,"h":21.73,"l":21.525,"n":3511,"o":21.57,"t":"2026-10-22T19:45:00Z","v":256185,"vw":21.619976},{"c":21.59,"h":21.59,"l":21.59,"n":42,"o":21.59,"t":"2026-10-22T20:00:00Z","v":182231,"vw":21.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.1082821825728375,"strike":31.67178174271625,"iv":1.4984792943158303,"gamma":0.03530266699087995,"theta":-0.050307602614786506,"vega":0.019263356362122862,"rho":0.003355701648629807,"breakevenPct":51.82984680541496},{"delta":0.3,"premium":1.219393106759228,"strike":28.28376169528676,"iv":1.2796754019050929,"gamma":0.04547043303729975,"theta":-0.04653419672065834,"vega":0.02089326680643352,"rho":0.004110905291471158,"breakevenPct":36.651944428188926},{"delta":0.35,"premium":1.3482546299107756,"strike":25.940824910713168,"iv":1.1219593648513306,"gamma":0.05493475535291358,"theta":-0.043900716213418046,"vega":0.022346700189290553,"rho":0.0048529574700449775,"breakevenPct":26.396848265974725},{"delta":0.4,"premium":1.3374553703658634,"strike":24.106505290940905,"iv":0.9131565626872836,"gamma":0.07344743122477006,"theta":-0.03753828533045438,"vega":0.023348372678669172,"rho":0.00569823386040487,"breakevenPct":17.85067467024904},{"delta":0.45,"premium":1.2329429443752842,"strike":22.61347063393263,"iv":0.6700742553570942,"gamma":0.09803160294896146,"theta":-0.028673707885794174,"vega":0.02404691108139299,"rho":0.006612774274304965,"breakevenPct":10.451197676275653},{"delta":0.5,"premium":1.5336070959264128,"strike":21.994086727989487,"iv":0.6765516425755584,"gamma":0.09498252299605782,"theta":-0.028465440210249673,"vega":0.023614323258869908,"rho":0.00723607726795473,"breakevenPct":8.974959814339515},{"delta":0.55,"premium":1.8675974594831364,"strike":21.446561541830924,"iv":0.7035555847568988,"gamma":0.08966057818659658,"theta":-0.02896916338151555,"vega":0.023088699080157687,"rho":0.007835425668596893,"breakevenPct":7.985914781445397},{"delta":0.6,"premium":2.20158782303986,"strike":20.89903635567236,"iv":0.7305595269382391,"gamma":0.08433863337713535,"theta":-0.02947288655278143,"vega":0.022563074901445466,"rho":0.008434774069239055,"breakevenPct":6.996869748551281},{"delta":0.65,"premium":2.5355781865965836,"strike":20.3515111695138,"iv":0.7575634691195795,"gamma":0.07901668856767412,"theta":-0.029976609724047306,"vega":0.022037450722733245,"rho":0.009034122469881218,"breakevenPct":6.007824715657163},{"delta":0.7,"premium":3.5081381715544806,"strike":19.193470030261192,"iv":0.9047441732282266,"gamma":0.07105377246222352,"theta":-0.030039726741632317,"vega":0.02064078307339896,"rho":0.009129023748867038,"breakevenPct":5.148717933375042},{"delta":0.75,"premium":5.625842561371477,"strike":16.940593019817577,"iv":1.2674373945361244,"gamma":0.05835481285949588,"theta":-0.02931270646686225,"vega":0.01768207657451335,"rho":0.00831930197728478,"breakevenPct":4.522628907777002},{"delta":0.8,"premium":7.743546951188473,"strike":14.687716009373965,"iv":1.6301306158440219,"gamma":0.04565585325676824,"theta":-0.028585686192092185,"vega":0.014723370075627747,"rho":0.007509580205702521,"breakevenPct":3.8965398821789625},{"delta":0.85,"premium":9.861251341005465,"strike":12.434838998930356,"iv":1.992823837151919,"gamma":0.03295689365404062,"theta":-0.027858665917322122,"vega":0.011764663576742145,"rho":0.0066998584341202636,"breakevenPct":3.2704508565809243},{"delta":0.9,"premium":11.978955730822461,"strike":10.181961988486742,"iv":2.3555170584598164,"gamma":0.020257934051312973,"theta":-0.027131645642552056,"vega":0.008805957077856539,"rho":0.005890136662538004,"breakevenPct":2.6443618309828847}],"put":[{"delta":0.1,"premium":0.4121543073371202,"strike":14.452126503619551,"iv":1.5108658515241349,"gamma":0.03410291132072688,"theta":-0.021931152333706284,"vega":0.010491833857593886,"rho":-0.002084054177733846,"breakevenPct":34.97002224973399},{"delta":0.15,"premium":0.46100486670818,"strike":17.850952578694677,"iv":0.7472046881835954,"gamma":0.048471214095066245,"theta":-0.017682713749580744,"vega":0.01353091182870385,"rho":-0.002998311325523799,"breakevenPct":19.45369285786707},{"delta":0.2,"premium":0.7676877852500292,"strike":18.429599594811375,"iv":0.8172153825414726,"gamma":0.051470452213826894,"theta":-0.02302503616262609,"vega":0.0158494532277168,"rho":-0.004102115415325447,"breakevenPct":18.194016630100293},{"delta":0.25,"premium":1.0743707037918786,"strike":19.008246610928072,"iv":0.8872260768993498,"gamma":0.05446969033258754,"theta":-0.028367358575671433,"vega":0.018167994626729748,"rho":-0.0052059195051270945,"breakevenPct":16.93434040233352},{"delta":0.3,"premium":1.3810536223337277,"strike":19.58689362704477,"iv":0.957236771257227,"gamma":0.05746892845134819,"theta":-0.033709680988716774,"vega":0.0204865360257427,"rho":-0.006309723594928743,"breakevenPct":15.674664174566743},{"delta":0.35,"premium":1.6608025511720985,"strike":20.190007972412808,"iv":0.990716938651068,"gamma":0.06137264124755084,"theta":-0.03706584240848036,"vega":0.02229821486246101,"rho":-0.007392129654925374,"breakevenPct":14.176908655670644},{"delta":0.4,"premium":1.8733377578506212,"strike":20.85418049328319,"iv":0.9330352426616867,"gamma":0.06753346895095773,"theta":-0.03546554269356364,"vega":0.02284501909982127,"rho":-0.008421136970587563,"breakevenPct":12.085026700173369},{"delta":0.45,"premium":2.085872964529144,"strike":21.518353014153575,"iv":0.8753535466723055,"gamma":0.07369429665436462,"theta":-0.03386524297864692,"vega":0.023391823337181532,"rho":-0.00945014428624975,"breakevenPct":9.993144744676098},{"delta":0.5,"premium":2.298408171207666,"strike":22.182525535023956,"iv":0.8176718506829243,"gamma":0.0798551243577715,"theta":-0.032264943263730195,"vega":0.023938627574541793,"rho":-0.01047915160191194,"breakevenPct":7.901262789178825},{"delta":0.55,"premium":2.666863479262673,"strike":22.87586405529954,"iv":0.792625806451613,"gamma":0.08104095622119815,"theta":-0.03089861751152074,"vega":0.02374896313364055,"rho":-0.011628490911101928,"breakevenPct":6.396477183710664},{"delta":0.6,"premium":3.1780961981566813,"strike":23.595910138248847,"iv":0.7974645161290322,"gamma":0.0776711405529954,"theta":-0.029746543778801843,"vega":0.02288490783410138,"rho":-0.0128880192871622,"breakevenPct":5.42930087961016},{"delta":0.65,"premium":3.689328917050691,"strike":24.315956221198157,"iv":0.8023032258064516,"gamma":0.07430132488479263,"theta":-0.02859447004608295,"vega":0.02202085253456221,"rho":-0.014147547663222475,"breakevenPct":4.462124575509655},{"delta":0.7,"premium":4.240423976608185,"strike":25.073099415204677,"iv":0.8086266081871344,"gamma":0.07061461988304095,"theta":-0.027356725146198833,"vega":0.02108011695906433,"rho":-0.015438261594571547,"breakevenPct":3.5077561899189877},{"delta":0.75,"premium":5.54890350877193,"strike":26.535087719298247,"iv":0.8431587719298246,"gamma":0.06090701754385965,"theta":-0.02449122807017544,"vega":0.018682456140350877,"rho":-0.017321501076407807,"breakevenPct":2.796738256015211},{"delta":0.8,"premium":6.857383040935673,"strike":27.997076023391813,"iv":0.8776909356725147,"gamma":0.05119941520467836,"theta":-0.021625730994152048,"vega":0.016284795321637426,"rho":-0.019204740558244067,"breakevenPct":2.0857203221114355},{"delta":0.85,"premium":8.165862573099414,"strike":29.45906432748538,"iv":0.9122230994152046,"gamma":0.041491812865497094,"theta":-0.018760233918128658,"vega":0.01388713450292398,"rho":-0.02108798004008032,"breakevenPct":1.3747023882076603}]},"raw":{"call":[{"delta":0.25,"premium":1.1082821825728375,"strike":31.67178174271625,"iv":1.4984792943158303,"gamma":0.03530266699087995,"theta":-0.050307602614786506,"vega":0.019263356362122862,"rho":0.003355701648629807,"breakevenPct":51.82984680541496},{"delta":0.3,"premium":1.219393106759228,"strike":28.28376169528676,"iv":1.2796754019050929,"gamma":0.04547043303729975,"theta":-0.04653419672065834,"vega":0.02089326680643352,"rho":0.004110905291471158,"breakevenPct":36.651944428188926},{"delta":0.35,"premium":1.3482546299107756,"strike":25.940824910713168,"iv":1.1219593648513306,"gamma":0.05493475535291358,"theta":-0.043900716213418046,"vega":0.022346700189290553,"rho":0.0048529574700449775,"breakevenPct":26.396848265974725},{"delta":0.4,"premium":1.3374553703658634,"strike":24.106505290940905,"iv":0.9131565626872836,"gamma":0.07344743122477006,"theta":-0.03753828533045438,"vega":0.023348372678669172,"rho":0.00569823386040487,"breakevenPct":17.85067467024904},{"delta":0.45,"premium":1.2329429443752842,"strike":22.61347063393263,"iv":0.6700742553570942,"gamma":0.09803160294896146,"theta":-0.028673707885794174,"vega":0.02404691108139299,"rho":0.006612774274304965,"breakevenPct":10.451197676275653},{"delta":0.5,"premium":1.5336070959264128,"strike":21.994086727989487,"iv":0.6765516425755584,"gamma":0.09498252299605782,"theta":-0.028465440210249673,"vega":0.023614323258869908,"rho":0.00723607726795473,"breakevenPct":8.974959814339515},{"delta":0.55,"premium":1.8675974594831364,"strike":21.446561541830924,"iv":0.7035555847568988,"gamma":0.08966057818659658,"theta":-0.02896916338151555,"vega":0.023088699080157687,"rho":0.007835425668596893,"breakevenPct":7.985914781445397},{"delta":0.6,"premium":2.20158782303986,"strike":20.89903635567236,"iv":0.7305595269382391,"gamma":0.08433863337713535,"theta":-0.02947288655278143,"vega":0.022563074901445466,"rho":0.008434774069239055,"breakevenPct":6.996869748551281},{"delta":0.65,"premium":2.5355781865965836,"strike":20.3515111695138,"iv":0.7575634691195795,"gamma":0.07901668856767412,"theta":-0.029976609724047306,"vega":0.022037450722733245,"rho":0.009034122469881218,"breakevenPct":6.007824715657163},{"delta":0.7,"premium":3.5081381715544806,"strike":19.193470030261192,"iv":0.9047441732282266,"gamma":0.07105377246222352,"theta":-0.030039726741632317,"vega":0.02064078307339896,"rho":0.009129023748867038,"breakevenPct":5.148717933375042},{"delta":0.75,"premium":5.625842561371477,"strike":16.940593019817577,"iv":1.2674373945361244,"gamma":0.05835481285949588,"theta":-0.02931270646686225,"vega":0.01768207657451335,"rho":0.00831930197728478,"breakevenPct":4.522628907777002},{"delta":0.8,"premium":7.743546951188473,"strike":14.687716009373965,"iv":1.6301306158440219,"gamma":0.04565585325676824,"theta":-0.028585686192092185,"vega":0.014723370075627747,"rho":0.007509580205702521,"breakevenPct":3.8965398821789625},{"delta":0.85,"premium":9.861251341005465,"strike":12.434838998930356,"iv":1.992823837151919,"gamma":0.03295689365404062,"theta":-0.027858665917322122,"vega":0.011764663576742145,"rho":0.0066998584341202636,"breakevenPct":3.2704508565809243},{"delta":0.9,"premium":11.978955730822461,"strike":10.181961988486742,"iv":2.3555170584598164,"gamma":0.020257934051312973,"theta":-0.027131645642552056,"vega":0.008805957077856539,"rho":0.005890136662538004,"breakevenPct":2.6443618309828847}],"put":[{"delta":0.1,"premium":0.4121543073371202,"strike":14.452126503619551,"iv":1.5108658515241349,"gamma":0.03410291132072688,"theta":-0.021931152333706284,"vega":0.010491833857593886,"rho":-0.002084054177733846,"breakevenPct":34.97002224973399},{"delta":0.15,"premium":0.46100486670818,"strike":17.850952578694677,"iv":0.7472046881835954,"gamma":0.048471214095066245,"theta":-0.017682713749580744,"vega":0.01353091182870385,"rho":-0.002998311325523799,"breakevenPct":19.45369285786707},{"delta":0.2,"premium":0.7676877852500292,"strike":18.429599594811375,"iv":0.8172153825414726,"gamma":0.051470452213826894,"theta":-0.02302503616262609,"vega":0.0158494532277168,"rho":-0.004102115415325447,"breakevenPct":18.194016630100293},{"delta":0.25,"premium":1.0743707037918786,"strike":19.008246610928072,"iv":0.8872260768993498,"gamma":0.05446969033258754,"theta":-0.028367358575671433,"vega":0.018167994626729748,"rho":-0.0052059195051270945,"breakevenPct":16.93434040233352},{"delta":0.3,"premium":1.3810536223337277,"strike":19.58689362704477,"iv":0.957236771257227,"gamma":0.05746892845134819,"theta":-0.033709680988716774,"vega":0.0204865360257427,"rho":-0.006309723594928743,"breakevenPct":15.674664174566743},{"delta":0.35,"premium":1.6608025511720985,"strike":20.190007972412808,"iv":0.990716938651068,"gamma":0.06137264124755084,"theta":-0.03706584240848036,"vega":0.02229821486246101,"rho":-0.007392129654925374,"breakevenPct":14.176908655670644},{"delta":0.4,"premium":1.8733377578506212,"strike":20.85418049328319,"iv":0.9330352426616867,"gamma":0.06753346895095773,"theta":-0.03546554269356364,"vega":0.02284501909982127,"rho":-0.008421136970587563,"breakevenPct":12.085026700173369},{"delta":0.45,"premium":2.085872964529144,"strike":21.518353014153575,"iv":0.8753535466723055,"gamma":0.07369429665436462,"theta":-0.03386524297864692,"vega":0.023391823337181532,"rho":-0.00945014428624975,"breakevenPct":9.993144744676098},{"delta":0.5,"premium":2.298408171207666,"strike":22.182525535023956,"iv":0.8176718506829243,"gamma":0.0798551243577715,"theta":-0.032264943263730195,"vega":0.023938627574541793,"rho":-0.01047915160191194,"breakevenPct":7.901262789178825},{"delta":0.55,"premium":2.666863479262673,"strike":22.87586405529954,"iv":0.792625806451613,"gamma":0.08104095622119815,"theta":-0.03089861751152074,"vega":0.02374896313364055,"rho":-0.011628490911101928,"breakevenPct":6.396477183710664},{"delta":0.6,"premium":3.1780961981566813,"strike":23.595910138248847,"iv":0.7974645161290322,"gamma":0.0776711405529954,"theta":-0.029746543778801843,"vega":0.02288490783410138,"rho":-0.0128880192871622,"breakevenPct":5.42930087961016},{"delta":0.65,"premium":3.689328917050691,"strike":24.315956221198157,"iv":0.8023032258064516,"gamma":0.07430132488479263,"theta":-0.02859447004608295,"vega":0.02202085253456221,"rho":-0.014147547663222475,"breakevenPct":4.462124575509655},{"delta":0.7,"premium":4.240423976608185,"strike":25.073099415204677,"iv":0.8086266081871344,"gamma":0.07061461988304095,"theta":-0.027356725146198833,"vega":0.02108011695906433,"rho":-0.015438261594571547,"breakevenPct":3.5077561899189877},{"delta":0.75,"premium":5.54890350877193,"strike":26.535087719298247,"iv":0.8431587719298246,"gamma":0.06090701754385965,"theta":-0.02449122807017544,"vega":0.018682456140350877,"rho":-0.017321501076407807,"breakevenPct":2.796738256015211},{"delta":0.8,"premium":6.857383040935673,"strike":27.997076023391813,"iv":0.8776909356725147,"gamma":0.05119941520467836,"theta":-0.021625730994152048,"vega":0.016284795321637426,"rho":-0.019204740558244067,"breakevenPct":2.0857203221114355},{"delta":0.85,"premium":8.165862573099414,"strike":29.45906432748538,"iv":0.9122230994152046,"gamma":0.041491812865497094,"theta":-0.018760233918128658,"vega":0.01388713450292398,"rho":-0.02108798004008032,"breakevenPct":1.3747023882076603}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}